{"symbol":"JDST","url":"https://intraalpha.com/companies/JDST","capturedAt":"2026-10-23T01:28:19.327Z","state":"ready","quote":{"symbol":"JDST","last_price":30.95,"prev_close":27.37,"regular_close":30.95,"change":3.58,"change_pct":13.08,"regular_change":3.58,"regular_change_pct":13.08,"extended_change":0,"extended_change_pct":0,"bid":30.6,"ask":31.66,"bid_size":200,"ask_size":100,"volume":673693,"vwap":30.461072,"open":29.21,"high":31.24,"low":29.21,"close":30.95,"trade_count":4913,"last_trade_at":"2026-10-23T00:00:00.121544471Z","last_quote_at":"2026-10-23T00:00:00.285427027Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:53.058765924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":39200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0606,"inception_date":"2013-10-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:28:18.855580+00:00"},"optionObservedAt":"2026-10-22T19:50:00.866Z","bars":[{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-16T09:00:00Z","v":677,"vw":26.27},{"c":26.75,"h":26.76,"l":26.75,"n":3,"o":26.76,"t":"2026-10-16T11:05:00Z","v":2250,"vw":26.751136},{"c":26.762,"h":26.8,"l":26.75,"n":11,"o":26.75,"t":"2026-10-16T11:10:00Z","v":3210,"vw":26.765447},{"c":26.6479,"h":26.6479,"l":26.6479,"n":1,"o":26.6479,"t":"2026-10-16T11:20:00Z","v":250,"vw":26.6479},{"c":26.8384,"h":26.8384,"l":26.77,"n":2,"o":26.77,"t":"2026-10-16T11:40:00Z","v":380,"vw":26.8204},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T11:45:00Z","v":2000,"vw":26.8},{"c":26.84,"h":26.84,"l":26.84,"n":6,"o":26.84,"t":"2026-10-16T11:50:00Z","v":210,"vw":26.84},{"c":26.86,"h":26.89,"l":26.82,"n":4,"o":26.89,"t":"2026-10-16T11:55:00Z","v":602,"vw":26.849967},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-16T12:00:00Z","v":250,"vw":26.88},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-16T12:10:00Z","v":500,"vw":26.9},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-16T12:20:00Z","v":100,"vw":26.8},{"c":26.77,"h":26.8,"l":26.77,"n":2,"o":26.8,"t":"2026-10-16T12:25:00Z","v":801,"vw":26.784981},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T12:55:00Z","v":500,"vw":27.52},{"c":27.21,"h":27.21,"l":27.2,"n":2,"o":27.2,"t":"2026-10-16T13:15:00Z","v":700,"vw":27.207143},{"c":26.67,"h":27.09,"l":26.66,"n":280,"o":27.05,"t":"2026-10-16T13:30:00Z","v":51716,"vw":26.951183},{"c":26.47,"h":26.69,"l":26.38,"n":208,"o":26.65,"t":"2026-10-16T13:35:00Z","v":19301,"vw":26.522},{"c":26.08,"h":26.4201,"l":26.08,"n":123,"o":26.39,"t":"2026-10-16T13:40:00Z","v":16548,"vw":26.262917},{"c":26.27,"h":26.27,"l":26.138,"n":111,"o":26.138,"t":"2026-10-16T13:45:00Z","v":19124,"vw":26.241602},{"c":26.02,"h":26.25,"l":25.93,"n":183,"o":26.21,"t":"2026-10-16T13:50:00Z","v":17480,"vw":26.100604},{"c":26,"h":26.045,"l":25.94,"n":103,"o":25.98,"t":"2026-10-16T13:55:00Z","v":14391,"vw":26.003282},{"c":26.24,"h":26.24,"l":25.86,"n":126,"o":25.98,"t":"2026-10-16T14:00:00Z","v":13492,"vw":26.04037},{"c":26.07,"h":26.23,"l":26.06,"n":34,"o":26.23,"t":"2026-10-16T14:05:00Z","v":5918,"vw":26.09772},{"c":25.9599,"h":26.005,"l":25.89,"n":189,"o":25.95,"t":"2026-10-16T14:10:00Z","v":22652,"vw":25.942742},{"c":25.87,"h":25.96,"l":25.764,"n":156,"o":25.9,"t":"2026-10-16T14:15:00Z","v":12571,"vw":25.852063},{"c":25.54,"h":25.88,"l":25.54,"n":153,"o":25.84,"t":"2026-10-16T14:20:00Z","v":20237,"vw":25.761134},{"c":25.51,"h":25.535,"l":25.4369,"n":123,"o":25.535,"t":"2026-10-16T14:25:00Z","v":10119,"vw":25.485558},{"c":25.53,"h":25.565,"l":25.38,"n":212,"o":25.55,"t":"2026-10-16T14:30:00Z","v":18845,"vw":25.51036},{"c":25.71,"h":25.71,"l":25.58,"n":90,"o":25.58,"t":"2026-10-16T14:35:00Z","v":7770,"vw":25.683767},{"c":25.7,"h":25.7,"l":25.615,"n":63,"o":25.68,"t":"2026-10-16T14:40:00Z","v":20208,"vw":25.674353},{"c":25.69,"h":25.7,"l":25.68,"n":33,"o":25.7,"t":"2026-10-16T14:45:00Z","v":16028,"vw":25.699185},{"c":25.56,"h":25.64,"l":25.56,"n":49,"o":25.59,"t":"2026-10-16T14:50:00Z","v":4688,"vw":25.604667},{"c":25.65,"h":25.68,"l":25.55,"n":57,"o":25.55,"t":"2026-10-16T14:55:00Z","v":14868,"vw":25.592571},{"c":25.65,"h":25.71,"l":25.631,"n":27,"o":25.65,"t":"2026-10-16T15:00:00Z","v":2907,"vw":25.655414},{"c":25.9,"h":25.9,"l":25.64,"n":49,"o":25.64,"t":"2026-10-16T15:05:00Z","v":5591,"vw":25.781645},{"c":26.13,"h":26.13,"l":25.8211,"n":102,"o":25.83,"t":"2026-10-16T15:10:00Z","v":10978,"vw":25.992618},{"c":26.17,"h":26.17,"l":26.14,"n":16,"o":26.14,"t":"2026-10-16T15:15:00Z","v":935,"vw":26.145517},{"c":26.32,"h":26.37,"l":26.11,"n":44,"o":26.11,"t":"2026-10-16T15:20:00Z","v":4433,"vw":26.257857},{"c":26.29,"h":26.37,"l":26.22,"n":74,"o":26.31,"t":"2026-10-16T15:25:00Z","v":6970,"vw":26.282655},{"c":26.26,"h":26.364,"l":26.25,"n":64,"o":26.28,"t":"2026-10-16T15:30:00Z","v":6327,"vw":26.304465},{"c":26.38,"h":26.38,"l":26.26,"n":37,"o":26.27,"t":"2026-10-16T15:35:00Z","v":2982,"vw":26.323686},{"c":26.41,"h":26.41,"l":26.34,"n":53,"o":26.37,"t":"2026-10-16T15:40:00Z","v":14542,"vw":26.392502},{"c":26.5,"h":26.5,"l":26.33,"n":136,"o":26.48,"t":"2026-10-16T15:45:00Z","v":10297,"vw":26.44344},{"c":26.64,"h":26.64,"l":26.49,"n":110,"o":26.49,"t":"2026-10-16T15:50:00Z","v":24197,"vw":26.549435},{"c":26.69,"h":26.69,"l":26.58,"n":91,"o":26.63,"t":"2026-10-16T15:55:00Z","v":8492,"vw":26.611825},{"c":26.84,"h":26.96,"l":26.7,"n":366,"o":26.7,"t":"2026-10-16T16:00:00Z","v":41063,"vw":26.812364},{"c":26.84,"h":26.87,"l":26.72,"n":27,"o":26.72,"t":"2026-10-16T16:05:00Z","v":2009,"vw":26.802492},{"c":26.61,"h":26.82,"l":26.61,"n":124,"o":26.82,"t":"2026-10-16T16:10:00Z","v":13899,"vw":26.703025},{"c":26.645,"h":26.71,"l":26.57,"n":132,"o":26.59,"t":"2026-10-16T16:15:00Z","v":10164,"vw":26.659862},{"c":26.58,"h":26.67,"l":26.58,"n":29,"o":26.64,"t":"2026-10-16T16:20:00Z","v":2306,"vw":26.63375},{"c":26.64,"h":26.67,"l":26.63,"n":14,"o":26.63,"t":"2026-10-16T16:25:00Z","v":797,"vw":26.65},{"c":26.72,"h":26.76,"l":26.67,"n":39,"o":26.67,"t":"2026-10-16T16:30:00Z","v":3050,"vw":26.733929},{"c":26.735,"h":26.825,"l":26.72,"n":68,"o":26.81,"t":"2026-10-16T16:35:00Z","v":9026,"vw":26.785294},{"c":26.56,"h":26.76,"l":26.56,"n":60,"o":26.76,"t":"2026-10-16T16:40:00Z","v":5155,"vw":26.654485},{"c":26.81,"h":26.82,"l":26.56,"n":166,"o":26.56,"t":"2026-10-16T16:45:00Z","v":13571,"vw":26.620636},{"c":26.765,"h":26.839,"l":26.765,"n":50,"o":26.8299,"t":"2026-10-16T16:50:00Z","v":7478,"vw":26.815001},{"c":26.75,"h":26.7799,"l":26.74,"n":28,"o":26.7799,"t":"2026-10-16T16:55:00Z","v":5055,"vw":26.751282},{"c":26.89,"h":26.92,"l":26.76,"n":59,"o":26.76,"t":"2026-10-16T17:00:00Z","v":5584,"vw":26.843051},{"c":26.89,"h":26.95,"l":26.87,"n":26,"o":26.88,"t":"2026-10-16T17:05:00Z","v":2924,"vw":26.914591},{"c":26.99,"h":26.99,"l":26.865,"n":113,"o":26.88,"t":"2026-10-16T17:10:00Z","v":10747,"vw":26.915906},{"c":27.04,"h":27.07,"l":27,"n":85,"o":27,"t":"2026-10-16T17:15:00Z","v":7113,"vw":27.0488},{"c":26.98,"h":27.05,"l":26.98,"n":47,"o":26.9999,"t":"2026-10-16T17:20:00Z","v":4720,"vw":27.01173},{"c":26.94,"h":27.0301,"l":26.94,"n":31,"o":26.97,"t":"2026-10-16T17:25:00Z","v":3075,"vw":26.986991},{"c":26.93,"h":26.955,"l":26.9263,"n":10,"o":26.94,"t":"2026-10-16T17:30:00Z","v":1246,"vw":26.934608},{"c":26.99,"h":26.99,"l":26.86,"n":62,"o":26.87,"t":"2026-10-16T17:35:00Z","v":4250,"vw":26.930503},{"c":26.7417,"h":26.99,"l":26.66,"n":239,"o":26.99,"t":"2026-10-16T17:40:00Z","v":22716,"vw":26.841443},{"c":26.85,"h":26.87,"l":26.77,"n":22,"o":26.77,"t":"2026-10-16T17:45:00Z","v":3497,"vw":26.822785},{"c":26.88,"h":26.95,"l":26.84,"n":69,"o":26.88,"t":"2026-10-16T17:50:00Z","v":5625,"vw":26.91153},{"c":26.95,"h":26.9792,"l":26.93,"n":9,"o":26.93,"t":"2026-10-16T17:55:00Z","v":626,"vw":26.9596},{"c":27.005,"h":27.06,"l":26.95,"n":102,"o":27,"t":"2026-10-16T18:00:00Z","v":15048,"vw":27.011883},{"c":26.9,"h":27.03,"l":26.87,"n":351,"o":27,"t":"2026-10-16T18:05:00Z","v":29112,"vw":26.921804},{"c":26.9433,"h":26.99,"l":26.915,"n":22,"o":26.93,"t":"2026-10-16T18:10:00Z","v":3231,"vw":26.965176},{"c":27,"h":27,"l":26.94,"n":19,"o":26.95,"t":"2026-10-16T18:15:00Z","v":2027,"vw":26.9775},{"c":27.025,"h":27.081,"l":27.025,"n":45,"o":27.05,"t":"2026-10-16T18:20:00Z","v":6487,"vw":27.055907},{"c":27.03,"h":27.08,"l":27.02,"n":43,"o":27.0267,"t":"2026-10-16T18:25:00Z","v":3928,"vw":27.032653},{"c":27.06,"h":27.14,"l":27.03,"n":46,"o":27.07,"t":"2026-10-16T18:30:00Z","v":4206,"vw":27.091094},{"c":27.08,"h":27.14,"l":27.06,"n":27,"o":27.06,"t":"2026-10-16T18:35:00Z","v":1780,"vw":27.09763},{"c":27.07,"h":27.07,"l":27.04,"n":6,"o":27.04,"t":"2026-10-16T18:40:00Z","v":367,"vw":27.056667},{"c":27.07,"h":27.13,"l":27.07,"n":31,"o":27.09,"t":"2026-10-16T18:45:00Z","v":2449,"vw":27.097957},{"c":27.13,"h":27.14,"l":27.08,"n":49,"o":27.08,"t":"2026-10-16T18:50:00Z","v":7989,"vw":27.134208},{"c":27.1,"h":27.21,"l":27.1,"n":60,"o":27.21,"t":"2026-10-16T18:55:00Z","v":7522,"vw":27.161482},{"c":27.13,"h":27.13,"l":27.04,"n":73,"o":27.09,"t":"2026-10-16T19:00:00Z","v":9172,"vw":27.087223},{"c":27.09,"h":27.16,"l":27.04,"n":27,"o":27.07,"t":"2026-10-16T19:05:00Z","v":2459,"vw":27.106},{"c":26.86,"h":27.08,"l":26.86,"n":94,"o":27.07,"t":"2026-10-16T19:10:00Z","v":10467,"vw":26.971429},{"c":26.86,"h":26.89,"l":26.83,"n":55,"o":26.85,"t":"2026-10-16T19:15:00Z","v":4478,"vw":26.871367},{"c":26.78,"h":26.88,"l":26.77,"n":77,"o":26.88,"t":"2026-10-16T19:20:00Z","v":7325,"vw":26.799676},{"c":26.7,"h":26.84,"l":26.7,"n":40,"o":26.78,"t":"2026-10-16T19:25:00Z","v":3753,"vw":26.763349},{"c":26.74,"h":26.76,"l":26.64,"n":55,"o":26.68,"t":"2026-10-16T19:30:00Z","v":4913,"vw":26.689399},{"c":26.71,"h":26.76,"l":26.68,"n":42,"o":26.68,"t":"2026-10-16T19:35:00Z","v":4170,"vw":26.727838},{"c":26.8,"h":26.81,"l":26.69,"n":107,"o":26.7,"t":"2026-10-16T19:40:00Z","v":9239,"vw":26.75922},{"c":26.76,"h":26.79,"l":26.71,"n":52,"o":26.79,"t":"2026-10-16T19:45:00Z","v":5831,"vw":26.756215},{"c":26.6603,"h":26.79,"l":26.61,"n":218,"o":26.77,"t":"2026-10-16T19:50:00Z","v":20918,"vw":26.746773},{"c":26.58,"h":26.66,"l":26.565,"n":455,"o":26.64,"t":"2026-10-16T19:55:00Z","v":50601,"vw":26.59202},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-16T20:00:00Z","v":1133,"vw":26.6},{"c":26.52,"h":26.62,"l":26.38,"n":16,"o":26.62,"t":"2026-10-19T08:00:00Z","v":2065,"vw":26.574321},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-19T08:05:00Z","v":266,"vw":26.56},{"c":26.3839,"h":26.3839,"l":26.3839,"n":1,"o":26.3839,"t":"2026-10-19T11:20:00Z","v":2000,"vw":26.3839},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-19T11:50:00Z","v":500,"vw":26.91},{"c":26.99,"h":26.99,"l":26.8,"n":2,"o":26.8,"t":"2026-10-19T11:55:00Z","v":400,"vw":26.8475},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T12:20:00Z","v":100,"vw":26.75},{"c":26.81,"h":26.82,"l":26.81,"n":2,"o":26.82,"t":"2026-10-19T13:10:00Z","v":1000,"vw":26.819},{"c":26.74,"h":26.9853,"l":26.675,"n":102,"o":26.95,"t":"2026-10-19T13:30:00Z","v":7456,"vw":26.81906},{"c":27.12,"h":27.13,"l":26.64,"n":261,"o":26.66,"t":"2026-10-19T13:35:00Z","v":34593,"vw":26.908869},{"c":27.13,"h":27.3499,"l":27.1,"n":134,"o":27.11,"t":"2026-10-19T13:40:00Z","v":20869,"vw":27.198847},{"c":27.15,"h":27.445,"l":27.15,"n":359,"o":27.21,"t":"2026-10-19T13:45:00Z","v":58739,"vw":27.301526},{"c":27.155,"h":27.23,"l":27.03,"n":103,"o":27.17,"t":"2026-10-19T13:50:00Z","v":15365,"vw":27.10643},{"c":27.02,"h":27.12,"l":26.99,"n":75,"o":27.1,"t":"2026-10-19T13:55:00Z","v":7399,"vw":27.075313},{"c":27.28,"h":27.325,"l":27.11,"n":44,"o":27.11,"t":"2026-10-19T14:00:00Z","v":5892,"vw":27.196689},{"c":27.38,"h":27.38,"l":27.26,"n":161,"o":27.31,"t":"2026-10-19T14:05:00Z","v":15608,"vw":27.315439},{"c":27.265,"h":27.41,"l":27.265,"n":95,"o":27.36,"t":"2026-10-19T14:10:00Z","v":8037,"vw":27.363426},{"c":27.13,"h":27.25,"l":27.07,"n":60,"o":27.25,"t":"2026-10-19T14:15:00Z","v":6187,"vw":27.140011},{"c":27.18,"h":27.31,"l":27.14,"n":27,"o":27.14,"t":"2026-10-19T14:20:00Z","v":2391,"vw":27.242705},{"c":27.13,"h":27.19,"l":27.08,"n":33,"o":27.18,"t":"2026-10-19T14:25:00Z","v":5117,"vw":27.113932},{"c":27.26,"h":27.26,"l":27.13,"n":33,"o":27.13,"t":"2026-10-19T14:30:00Z","v":2366,"vw":27.191839},{"c":27.27,"h":27.28,"l":27.21,"n":29,"o":27.21,"t":"2026-10-19T14:35:00Z","v":7001,"vw":27.269181},{"c":27.19,"h":27.295,"l":27.19,"n":6,"o":27.295,"t":"2026-10-19T14:40:00Z","v":5572,"vw":27.289976},{"c":27.25,"h":27.25,"l":27.2,"n":18,"o":27.22,"t":"2026-10-19T14:45:00Z","v":1528,"vw":27.230755},{"c":27.3,"h":27.3,"l":27.21,"n":24,"o":27.24,"t":"2026-10-19T14:50:00Z","v":2629,"vw":27.23986},{"c":27.265,"h":27.3028,"l":27.265,"n":7,"o":27.3028,"t":"2026-10-19T14:55:00Z","v":477,"vw":27.284996},{"c":27.22,"h":27.235,"l":27.19,"n":14,"o":27.235,"t":"2026-10-19T15:00:00Z","v":1066,"vw":27.200556},{"c":27.22,"h":27.3,"l":27.19,"n":66,"o":27.3,"t":"2026-10-19T15:05:00Z","v":8057,"vw":27.2706},{"c":27.175,"h":27.2819,"l":27.17,"n":15,"o":27.28,"t":"2026-10-19T15:10:00Z","v":1261,"vw":27.220817},{"c":27.22,"h":27.2315,"l":27.18,"n":10,"o":27.18,"t":"2026-10-19T15:15:00Z","v":1254,"vw":27.222418},{"c":27.12,"h":27.17,"l":27.11,"n":18,"o":27.11,"t":"2026-10-19T15:20:00Z","v":2344,"vw":27.144084},{"c":26.97,"h":27.045,"l":26.94,"n":16,"o":27.045,"t":"2026-10-19T15:25:00Z","v":2948,"vw":26.948036},{"c":27.1,"h":27.1,"l":27.02,"n":38,"o":27.02,"t":"2026-10-19T15:30:00Z","v":2701,"vw":27.087826},{"c":27.05,"h":27.05,"l":27.01,"n":19,"o":27.02,"t":"2026-10-19T15:35:00Z","v":2356,"vw":27.017411},{"c":27.0819,"h":27.11,"l":27.03,"n":65,"o":27.05,"t":"2026-10-19T15:40:00Z","v":7102,"vw":27.07164},{"c":27.1,"h":27.1,"l":27.08,"n":16,"o":27.1,"t":"2026-10-19T15:45:00Z","v":860,"vw":27.091626},{"c":27.14,"h":27.16,"l":27.09,"n":147,"o":27.12,"t":"2026-10-19T15:50:00Z","v":13009,"vw":27.126872},{"c":27.108,"h":27.16,"l":27.08,"n":152,"o":27.1519,"t":"2026-10-19T15:55:00Z","v":13545,"vw":27.114261},{"c":27.15,"h":27.2219,"l":27.11,"n":45,"o":27.11,"t":"2026-10-19T16:00:00Z","v":6187,"vw":27.154638},{"c":27.1529,"h":27.22,"l":27.14,"n":22,"o":27.14,"t":"2026-10-19T16:05:00Z","v":1464,"vw":27.172082},{"c":27.09,"h":27.16,"l":27.08,"n":26,"o":27.16,"t":"2026-10-19T16:10:00Z","v":2402,"vw":27.10316},{"c":27.128,"h":27.128,"l":27.09,"n":20,"o":27.095,"t":"2026-10-19T16:15:00Z","v":694,"vw":27.0986},{"c":27.1719,"h":27.18,"l":27.1,"n":46,"o":27.12,"t":"2026-10-19T16:20:00Z","v":2697,"vw":27.154198},{"c":27.14,"h":27.17,"l":27.14,"n":18,"o":27.17,"t":"2026-10-19T16:25:00Z","v":1014,"vw":27.158303},{"c":27.12,"h":27.23,"l":27.12,"n":93,"o":27.16,"t":"2026-10-19T16:30:00Z","v":9125,"vw":27.191103},{"c":27.16,"h":27.175,"l":27.145,"n":17,"o":27.175,"t":"2026-10-19T16:35:00Z","v":3317,"vw":27.172097},{"c":27.1,"h":27.13,"l":27.1,"n":18,"o":27.1,"t":"2026-10-19T16:40:00Z","v":1771,"vw":27.101999},{"c":27.21,"h":27.2219,"l":27.1,"n":37,"o":27.1,"t":"2026-10-19T16:45:00Z","v":2037,"vw":27.190273},{"c":27.2,"h":27.2227,"l":27.19,"n":6,"o":27.2227,"t":"2026-10-19T16:50:00Z","v":900,"vw":27.203513},{"c":27.1881,"h":27.1881,"l":27.1881,"n":1,"o":27.1881,"t":"2026-10-19T16:55:00Z","v":280,"vw":27.1881},{"c":27.23,"h":27.26,"l":27.2119,"n":28,"o":27.2119,"t":"2026-10-19T17:00:00Z","v":3493,"vw":27.245238},{"c":27.3,"h":27.3,"l":27.25,"n":16,"o":27.25,"t":"2026-10-19T17:05:00Z","v":1220,"vw":27.27235},{"c":27.21,"h":27.21,"l":27.21,"n":3,"o":27.21,"t":"2026-10-19T17:10:00Z","v":526,"vw":27.21},{"c":27.17,"h":27.18,"l":27.17,"n":4,"o":27.18,"t":"2026-10-19T17:15:00Z","v":266,"vw":27.173953},{"c":27.17,"h":27.1913,"l":27.17,"n":45,"o":27.1913,"t":"2026-10-19T17:20:00Z","v":11556,"vw":27.183889},{"c":27.12,"h":27.17,"l":27.12,"n":33,"o":27.17,"t":"2026-10-19T17:25:00Z","v":3291,"vw":27.137},{"c":27.1,"h":27.12,"l":27.08,"n":34,"o":27.12,"t":"2026-10-19T17:30:00Z","v":2886,"vw":27.10736},{"c":27.12,"h":27.12,"l":27.06,"n":11,"o":27.06,"t":"2026-10-19T17:35:00Z","v":605,"vw":27.097},{"c":27.1,"h":27.12,"l":27.01,"n":146,"o":27.1119,"t":"2026-10-19T17:40:00Z","v":14579,"vw":27.04815},{"c":27.1481,"h":27.1481,"l":27.1,"n":27,"o":27.1,"t":"2026-10-19T17:45:00Z","v":2435,"vw":27.114951},{"c":27.16,"h":27.18,"l":27.16,"n":27,"o":27.16,"t":"2026-10-19T17:50:00Z","v":1829,"vw":27.170754},{"c":27.13,"h":27.14,"l":27.1,"n":13,"o":27.14,"t":"2026-10-19T17:55:00Z","v":467,"vw":27.12},{"c":26.9819,"h":27.07,"l":26.98,"n":24,"o":27.06,"t":"2026-10-19T18:00:00Z","v":2569,"vw":27.031288},{"c":27.01,"h":27.01,"l":26.99,"n":26,"o":26.99,"t":"2026-10-19T18:05:00Z","v":2530,"vw":27.001818},{"c":27.01,"h":27.01,"l":26.995,"n":3,"o":26.995,"t":"2026-10-19T18:10:00Z","v":2624,"vw":26.995577},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-19T18:15:00Z","v":309,"vw":27},{"c":27.02,"h":27.02,"l":26.99,"n":8,"o":27.005,"t":"2026-10-19T18:20:00Z","v":3703,"vw":27.006639},{"c":27.12,"h":27.12,"l":27.04,"n":16,"o":27.04,"t":"2026-10-19T18:25:00Z","v":1111,"vw":27.065},{"c":27.0981,"h":27.0981,"l":27.08,"n":7,"o":27.09,"t":"2026-10-19T18:30:00Z","v":586,"vw":27.090462},{"c":27.11,"h":27.11,"l":27.1099,"n":29,"o":27.11,"t":"2026-10-19T18:35:00Z","v":2039,"vw":27.109953},{"c":26.99,"h":27.03,"l":26.99,"n":6,"o":27.03,"t":"2026-10-19T18:45:00Z","v":208,"vw":27.01},{"c":27,"h":27,"l":27,"n":15,"o":27,"t":"2026-10-19T18:50:00Z","v":1099,"vw":27},{"c":26.99,"h":26.99,"l":26.9673,"n":13,"o":26.972,"t":"2026-10-19T18:55:00Z","v":4346,"vw":26.973243},{"c":27.03,"h":27.03,"l":27.01,"n":5,"o":27.01,"t":"2026-10-19T19:00:00Z","v":288,"vw":27.02},{"c":27.05,"h":27.05,"l":27.04,"n":3,"o":27.04,"t":"2026-10-19T19:05:00Z","v":280,"vw":27.044},{"c":27.12,"h":27.12,"l":27.09,"n":18,"o":27.09,"t":"2026-10-19T19:10:00Z","v":2383,"vw":27.106591},{"c":26.98,"h":27.1,"l":26.97,"n":15,"o":27.1,"t":"2026-10-19T19:15:00Z","v":1636,"vw":27.005186},{"c":27.04,"h":27.06,"l":26.98,"n":29,"o":26.98,"t":"2026-10-19T19:20:00Z","v":2973,"vw":27.012485},{"c":27.01,"h":27.05,"l":27.01,"n":24,"o":27.035,"t":"2026-10-19T19:25:00Z","v":2054,"vw":27.030625},{"c":26.92,"h":27,"l":26.92,"n":60,"o":27,"t":"2026-10-19T19:30:00Z","v":5928,"vw":26.958681},{"c":26.94,"h":26.96,"l":26.9,"n":104,"o":26.93,"t":"2026-10-19T19:35:00Z","v":11157,"vw":26.921066},{"c":26.95,"h":26.99,"l":26.95,"n":47,"o":26.97,"t":"2026-10-19T19:40:00Z","v":4376,"vw":26.964648},{"c":26.97,"h":27,"l":26.96,"n":25,"o":26.96,"t":"2026-10-19T19:45:00Z","v":1450,"vw":26.984583},{"c":27.19,"h":27.19,"l":26.97,"n":146,"o":26.97,"t":"2026-10-19T19:50:00Z","v":16393,"vw":27.085734},{"c":27.31,"h":27.36,"l":27.2119,"n":246,"o":27.2119,"t":"2026-10-19T19:55:00Z","v":26377,"vw":27.313279},{"c":27.3,"h":27.33,"l":27.3,"n":7,"o":27.33,"t":"2026-10-19T20:00:00Z","v":614,"vw":27.316607},{"c":27.28,"h":27.28,"l":27.28,"n":9,"o":27.28,"t":"2026-10-19T20:20:00Z","v":730,"vw":27.28},{"c":27.3,"h":27.3,"l":27.28,"n":2,"o":27.28,"t":"2026-10-19T23:00:00Z","v":300,"vw":27.293333},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-19T23:15:00Z","v":201,"vw":27.33},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-19T23:20:00Z","v":201,"vw":27.38},{"c":27.66,"h":27.67,"l":27.26,"n":45,"o":27.49,"t":"2026-10-20T08:00:00Z","v":9142,"vw":27.466297},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-20T08:05:00Z","v":272,"vw":27.66},{"c":27.7,"h":27.7,"l":27.7,"n":14,"o":27.7,"t":"2026-10-20T09:10:00Z","v":3000,"vw":27.7},{"c":27.77,"h":27.77,"l":27.77,"n":4,"o":27.77,"t":"2026-10-20T11:00:00Z","v":107,"vw":27.77},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T12:45:00Z","v":100,"vw":27.69},{"c":27.8,"h":27.8,"l":27.78,"n":5,"o":27.8,"t":"2026-10-20T13:25:00Z","v":2100,"vw":27.799048},{"c":27.99,"h":28.36,"l":27.8,"n":293,"o":27.8,"t":"2026-10-20T13:30:00Z","v":39241,"vw":27.92125},{"c":27.48,"h":27.97,"l":27.47,"n":243,"o":27.97,"t":"2026-10-20T13:35:00Z","v":81475,"vw":27.776337},{"c":27.37,"h":27.52,"l":27.35,"n":119,"o":27.5,"t":"2026-10-20T13:40:00Z","v":10886,"vw":27.4431},{"c":27.43,"h":27.51,"l":27.29,"n":451,"o":27.37,"t":"2026-10-20T13:45:00Z","v":58773,"vw":27.369814},{"c":27.37,"h":27.48,"l":27.37,"n":74,"o":27.45,"t":"2026-10-20T13:50:00Z","v":11163,"vw":27.439912},{"c":27.38,"h":27.48,"l":27.38,"n":27,"o":27.48,"t":"2026-10-20T13:55:00Z","v":6935,"vw":27.441953},{"c":27.53,"h":27.54,"l":27.4,"n":143,"o":27.405,"t":"2026-10-20T14:00:00Z","v":23482,"vw":27.484596},{"c":27.26,"h":27.56,"l":27.1605,"n":100,"o":27.56,"t":"2026-10-20T14:05:00Z","v":16352,"vw":27.328726},{"c":27.23,"h":27.35,"l":27.21,"n":50,"o":27.27,"t":"2026-10-20T14:10:00Z","v":8329,"vw":27.288755},{"c":26.75,"h":27.14,"l":26.73,"n":150,"o":27.14,"t":"2026-10-20T14:15:00Z","v":27028,"vw":26.821244},{"c":26.49,"h":26.81,"l":26.49,"n":218,"o":26.78,"t":"2026-10-20T14:20:00Z","v":22813,"vw":26.707104},{"c":26.05,"h":26.52,"l":26.05,"n":315,"o":26.51,"t":"2026-10-20T14:25:00Z","v":53665,"vw":26.230773},{"c":26.1,"h":26.2,"l":25.97,"n":115,"o":26.03,"t":"2026-10-20T14:30:00Z","v":9449,"vw":26.053735},{"c":26.23,"h":26.23,"l":26.07,"n":12,"o":26.08,"t":"2026-10-20T14:35:00Z","v":2318,"vw":26.123421},{"c":25.88,"h":26.15,"l":25.73,"n":58,"o":26.14,"t":"2026-10-20T14:40:00Z","v":5762,"vw":25.902603},{"c":26.33,"h":26.3305,"l":25.98,"n":73,"o":26.01,"t":"2026-10-20T14:45:00Z","v":12964,"vw":26.106666},{"c":26.345,"h":26.405,"l":26.32,"n":36,"o":26.365,"t":"2026-10-20T14:50:00Z","v":3887,"vw":26.351232},{"c":26.26,"h":26.38,"l":26.26,"n":14,"o":26.37,"t":"2026-10-20T14:55:00Z","v":1515,"vw":26.31},{"c":26.37,"h":26.38,"l":26.27,"n":102,"o":26.27,"t":"2026-10-20T15:00:00Z","v":23346,"vw":26.361963},{"c":26.345,"h":26.41,"l":26.31,"n":48,"o":26.37,"t":"2026-10-20T15:05:00Z","v":3829,"vw":26.354909},{"c":26.68,"h":26.75,"l":26.28,"n":219,"o":26.3,"t":"2026-10-20T15:10:00Z","v":23922,"vw":26.461401},{"c":26.54,"h":26.7,"l":26.54,"n":182,"o":26.66,"t":"2026-10-20T15:15:00Z","v":31540,"vw":26.667818},{"c":26.72,"h":26.7499,"l":26.59,"n":75,"o":26.62,"t":"2026-10-20T15:20:00Z","v":8493,"vw":26.632259},{"c":26.65,"h":26.72,"l":26.65,"n":27,"o":26.71,"t":"2026-10-20T15:25:00Z","v":3014,"vw":26.68799},{"c":26.88,"h":26.91,"l":26.72,"n":24,"o":26.72,"t":"2026-10-20T15:30:00Z","v":3178,"vw":26.884135},{"c":26.84,"h":26.91,"l":26.84,"n":52,"o":26.855,"t":"2026-10-20T15:35:00Z","v":6511,"vw":26.890115},{"c":26.71,"h":26.71,"l":26.68,"n":20,"o":26.7,"t":"2026-10-20T15:40:00Z","v":5222,"vw":26.683698},{"c":26.81,"h":26.87,"l":26.81,"n":9,"o":26.87,"t":"2026-10-20T15:45:00Z","v":4654,"vw":26.82695},{"c":26.87,"h":26.87,"l":26.79,"n":26,"o":26.805,"t":"2026-10-20T15:50:00Z","v":2085,"vw":26.841054},{"c":26.9,"h":26.9,"l":26.9,"n":6,"o":26.9,"t":"2026-10-20T15:55:00Z","v":307,"vw":26.9},{"c":26.937,"h":26.937,"l":26.86,"n":22,"o":26.9,"t":"2026-10-20T16:00:00Z","v":1531,"vw":26.910777},{"c":26.96,"h":27.025,"l":26.92,"n":15,"o":27.02,"t":"2026-10-20T16:05:00Z","v":4835,"vw":26.960106},{"c":27.02,"h":27.03,"l":27,"n":15,"o":27.03,"t":"2026-10-20T16:10:00Z","v":2890,"vw":27.014616},{"c":27.08,"h":27.17,"l":27.08,"n":46,"o":27.15,"t":"2026-10-20T16:20:00Z","v":10303,"vw":27.090558},{"c":27.05,"h":27.1,"l":27.025,"n":37,"o":27.1,"t":"2026-10-20T16:25:00Z","v":2819,"vw":27.069004},{"c":27.04,"h":27.07,"l":27.03,"n":36,"o":27.03,"t":"2026-10-20T16:30:00Z","v":2845,"vw":27.05523},{"c":26.96,"h":27.07,"l":26.94,"n":52,"o":27.07,"t":"2026-10-20T16:35:00Z","v":7199,"vw":26.955478},{"c":26.98,"h":26.99,"l":26.94,"n":28,"o":26.96,"t":"2026-10-20T16:40:00Z","v":3108,"vw":26.961154},{"c":26.95,"h":27,"l":26.93,"n":11,"o":26.995,"t":"2026-10-20T16:45:00Z","v":3120,"vw":26.939833},{"c":27.04,"h":27.04,"l":26.975,"n":34,"o":26.975,"t":"2026-10-20T16:50:00Z","v":4519,"vw":26.992631},{"c":27.13,"h":27.13,"l":27.04,"n":101,"o":27.07,"t":"2026-10-20T16:55:00Z","v":11887,"vw":27.073477},{"c":27.17,"h":27.23,"l":27.08,"n":172,"o":27.12,"t":"2026-10-20T17:00:00Z","v":18382,"vw":27.158811},{"c":27.18,"h":27.18,"l":27.15,"n":26,"o":27.17,"t":"2026-10-20T17:05:00Z","v":2849,"vw":27.157755},{"c":27.11,"h":27.18,"l":27.11,"n":17,"o":27.18,"t":"2026-10-20T17:10:00Z","v":2420,"vw":27.150696},{"c":27.04,"h":27.1,"l":27.03,"n":48,"o":27.1,"t":"2026-10-20T17:15:00Z","v":10272,"vw":27.049359},{"c":27.02,"h":27.04,"l":26.98,"n":42,"o":27.04,"t":"2026-10-20T17:20:00Z","v":3553,"vw":27.012574},{"c":27.02,"h":27.022,"l":27.01,"n":46,"o":27.02,"t":"2026-10-20T17:25:00Z","v":6287,"vw":27.020268},{"c":26.99,"h":27.01,"l":26.99,"n":9,"o":27.01,"t":"2026-10-20T17:30:00Z","v":780,"vw":27.003077},{"c":27.03,"h":27.03,"l":27.015,"n":7,"o":27.03,"t":"2026-10-20T17:40:00Z","v":600,"vw":27.026888},{"c":27.04,"h":27.05,"l":27.02,"n":30,"o":27.02,"t":"2026-10-20T17:45:00Z","v":5374,"vw":27.0346},{"c":26.99,"h":26.99,"l":26.95,"n":18,"o":26.96,"t":"2026-10-20T17:50:00Z","v":1093,"vw":26.969091},{"c":27.01,"h":27.01,"l":26.99,"n":26,"o":26.99,"t":"2026-10-20T17:55:00Z","v":2794,"vw":26.999892},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-10-20T18:00:00Z","v":237,"vw":26.92},{"c":26.98,"h":26.98,"l":26.935,"n":3,"o":26.935,"t":"2026-10-20T18:05:00Z","v":233,"vw":26.9575},{"c":26.95,"h":26.95,"l":26.925,"n":41,"o":26.94,"t":"2026-10-20T18:10:00Z","v":7669,"vw":26.938904},{"c":26.97,"h":27.005,"l":26.94,"n":70,"o":26.94,"t":"2026-10-20T18:15:00Z","v":18039,"vw":26.985272},{"c":27.04,"h":27.04,"l":26.99,"n":23,"o":27.01,"t":"2026-10-20T18:20:00Z","v":9150,"vw":27.029695},{"c":27.03,"h":27.05,"l":27.03,"n":20,"o":27.05,"t":"2026-10-20T18:25:00Z","v":2464,"vw":27.040617},{"c":27.05,"h":27.06,"l":27.05,"n":9,"o":27.059,"t":"2026-10-20T18:30:00Z","v":2177,"vw":27.059272},{"c":27.1,"h":27.1,"l":27.08,"n":5,"o":27.08,"t":"2026-10-20T18:35:00Z","v":950,"vw":27.086667},{"c":27.18,"h":27.18,"l":27.1,"n":27,"o":27.1,"t":"2026-10-20T18:40:00Z","v":3002,"vw":27.129259},{"c":27.1,"h":27.18,"l":27.06,"n":327,"o":27.18,"t":"2026-10-20T18:45:00Z","v":68349,"vw":27.124822},{"c":27.1,"h":27.13,"l":27.1,"n":18,"o":27.125,"t":"2026-10-20T18:50:00Z","v":1950,"vw":27.105588},{"c":27.08,"h":27.12,"l":27.08,"n":23,"o":27.1,"t":"2026-10-20T18:55:00Z","v":2474,"vw":27.097949},{"c":27.0001,"h":27.02,"l":26.98,"n":73,"o":26.98,"t":"2026-10-20T19:00:00Z","v":8715,"vw":26.99088},{"c":27.0105,"h":27.06,"l":26.99,"n":18,"o":27,"t":"2026-10-20T19:05:00Z","v":1914,"vw":27.026776},{"c":27.04,"h":27.04,"l":26.9901,"n":39,"o":27.03,"t":"2026-10-20T19:10:00Z","v":4808,"vw":27.009994},{"c":27.158,"h":27.16,"l":27.09,"n":34,"o":27.09,"t":"2026-10-20T19:15:00Z","v":10359,"vw":27.129599},{"c":27.23,"h":27.25,"l":27.17,"n":62,"o":27.17,"t":"2026-10-20T19:20:00Z","v":6165,"vw":27.242784},{"c":27.11,"h":27.23,"l":27.11,"n":44,"o":27.23,"t":"2026-10-20T19:25:00Z","v":3788,"vw":27.179492},{"c":27.22,"h":27.22,"l":27.13,"n":62,"o":27.13,"t":"2026-10-20T19:30:00Z","v":5923,"vw":27.156157},{"c":27.27,"h":27.275,"l":27.24,"n":102,"o":27.24,"t":"2026-10-20T19:35:00Z","v":8307,"vw":27.256655},{"c":27.26,"h":27.28,"l":27.25,"n":80,"o":27.28,"t":"2026-10-20T19:40:00Z","v":6562,"vw":27.260807},{"c":27.2706,"h":27.29,"l":27.24,"n":26,"o":27.25,"t":"2026-10-20T19:45:00Z","v":3385,"vw":27.254328},{"c":27.42,"h":27.42,"l":27.24,"n":84,"o":27.25,"t":"2026-10-20T19:50:00Z","v":9686,"vw":27.315696},{"c":27.6,"h":27.6,"l":27.46,"n":259,"o":27.46,"t":"2026-10-20T19:55:00Z","v":69300,"vw":27.552583},{"c":27.9836,"h":27.9836,"l":27.62,"n":6,"o":27.62,"t":"2026-10-20T20:00:00Z","v":1192,"vw":27.650606},{"c":27.63,"h":28.04,"l":27.63,"n":2,"o":28.04,"t":"2026-10-20T20:05:00Z","v":429,"vw":27.868928},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T23:05:00Z","v":250,"vw":27.6},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-20T23:45:00Z","v":401,"vw":27.4},{"c":27.52,"h":27.52,"l":27.51,"n":7,"o":27.51,"t":"2026-10-20T23:55:00Z","v":1541,"vw":27.5139},{"c":27.13,"h":27.13,"l":27.13,"n":7,"o":27.13,"t":"2026-10-21T11:55:00Z","v":250,"vw":27.13},{"c":27.0834,"h":27.0934,"l":27.0834,"n":2,"o":27.0934,"t":"2026-10-21T12:05:00Z","v":1235,"vw":27.085303},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-21T12:50:00Z","v":250,"vw":27.09},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-10-21T13:05:00Z","v":403,"vw":27.03},{"c":27.1,"h":27.12,"l":27.1,"n":4,"o":27.12,"t":"2026-10-21T13:15:00Z","v":300,"vw":27.11},{"c":27.51,"h":27.514,"l":27.12,"n":77,"o":27.19,"t":"2026-10-21T13:30:00Z","v":8169,"vw":27.354862},{"c":27.305,"h":27.63,"l":27.305,"n":70,"o":27.57,"t":"2026-10-21T13:35:00Z","v":9062,"vw":27.525505},{"c":27.36,"h":27.4,"l":27.25,"n":150,"o":27.26,"t":"2026-10-21T13:40:00Z","v":19133,"vw":27.333568},{"c":27.32,"h":27.47,"l":27.21,"n":75,"o":27.4,"t":"2026-10-21T13:45:00Z","v":6870,"vw":27.396308},{"c":27.42,"h":27.42,"l":27.29,"n":71,"o":27.29,"t":"2026-10-21T13:50:00Z","v":5612,"vw":27.385414},{"c":27.57,"h":27.57,"l":27.39,"n":24,"o":27.45,"t":"2026-10-21T13:55:00Z","v":2913,"vw":27.510489},{"c":27.545,"h":27.615,"l":27.49,"n":39,"o":27.6,"t":"2026-10-21T14:00:00Z","v":4071,"vw":27.551616},{"c":27.64,"h":27.68,"l":27.52,"n":21,"o":27.595,"t":"2026-10-21T14:05:00Z","v":2008,"vw":27.621946},{"c":27.59,"h":27.615,"l":27.59,"n":33,"o":27.59,"t":"2026-10-21T14:10:00Z","v":2116,"vw":27.605276},{"c":27.58,"h":27.58,"l":27.56,"n":3,"o":27.56,"t":"2026-10-21T14:15:00Z","v":700,"vw":27.563571},{"c":27.54,"h":27.59,"l":27.48,"n":76,"o":27.56,"t":"2026-10-21T14:20:00Z","v":6997,"vw":27.526003},{"c":27.465,"h":27.57,"l":27.37,"n":40,"o":27.57,"t":"2026-10-21T14:25:00Z","v":5452,"vw":27.425728},{"c":27.48,"h":27.48,"l":27.39,"n":25,"o":27.47,"t":"2026-10-21T14:30:00Z","v":1222,"vw":27.435714},{"c":27.6,"h":27.6,"l":27.55,"n":11,"o":27.55,"t":"2026-10-21T14:35:00Z","v":1116,"vw":27.587143},{"c":27.56,"h":27.57,"l":27.53,"n":8,"o":27.53,"t":"2026-10-21T14:40:00Z","v":384,"vw":27.553333},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-21T14:45:00Z","v":200,"vw":27.61},{"c":27.65,"h":27.72,"l":27.65,"n":13,"o":27.68,"t":"2026-10-21T14:55:00Z","v":1053,"vw":27.691},{"c":27.8,"h":27.805,"l":27.8,"n":3,"o":27.805,"t":"2026-10-21T15:05:00Z","v":901,"vw":27.804444},{"c":27.81,"h":27.845,"l":27.79,"n":27,"o":27.79,"t":"2026-10-21T15:10:00Z","v":3040,"vw":27.825466},{"c":27.765,"h":27.765,"l":27.69,"n":7,"o":27.76,"t":"2026-10-21T15:15:00Z","v":575,"vw":27.734},{"c":27.55,"h":27.65,"l":27.55,"n":16,"o":27.65,"t":"2026-10-21T15:20:00Z","v":726,"vw":27.616667},{"c":27.4,"h":27.56,"l":27.39,"n":81,"o":27.55,"t":"2026-10-21T15:25:00Z","v":9841,"vw":27.50058},{"c":27.45,"h":27.455,"l":27.42,"n":33,"o":27.43,"t":"2026-10-21T15:30:00Z","v":5136,"vw":27.437638},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-21T15:35:00Z","v":100,"vw":27.44},{"c":27.52,"h":27.54,"l":27.52,"n":10,"o":27.54,"t":"2026-10-21T15:45:00Z","v":602,"vw":27.524},{"c":27.54,"h":27.555,"l":27.54,"n":5,"o":27.555,"t":"2026-10-21T15:50:00Z","v":450,"vw":27.55125},{"c":27.59,"h":27.59,"l":27.57,"n":3,"o":27.57,"t":"2026-10-21T15:55:00Z","v":300,"vw":27.58},{"c":27.61,"h":27.61,"l":27.59,"n":5,"o":27.59,"t":"2026-10-21T16:00:00Z","v":450,"vw":27.6},{"c":27.65,"h":27.68,"l":27.64,"n":14,"o":27.65,"t":"2026-10-21T16:05:00Z","v":1152,"vw":27.653},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T16:10:00Z","v":100,"vw":27.65},{"c":27.67,"h":27.68,"l":27.64,"n":30,"o":27.68,"t":"2026-10-21T16:15:00Z","v":9173,"vw":27.64848},{"c":27.61,"h":27.675,"l":27.61,"n":15,"o":27.67,"t":"2026-10-21T16:20:00Z","v":1150,"vw":27.656875},{"c":27.63,"h":27.63,"l":27.61,"n":5,"o":27.61,"t":"2026-10-21T16:25:00Z","v":1321,"vw":27.611538},{"c":27.72,"h":27.72,"l":27.61,"n":13,"o":27.61,"t":"2026-10-21T16:30:00Z","v":1600,"vw":27.694665},{"c":27.38,"h":27.74,"l":27.35,"n":224,"o":27.74,"t":"2026-10-21T16:35:00Z","v":24216,"vw":27.573088},{"c":27.56,"h":27.58,"l":27.32,"n":117,"o":27.32,"t":"2026-10-21T16:40:00Z","v":11279,"vw":27.492982},{"c":27.56,"h":27.58,"l":27.43,"n":34,"o":27.43,"t":"2026-10-21T16:45:00Z","v":3078,"vw":27.530951},{"c":27.6,"h":27.61,"l":27.6,"n":19,"o":27.61,"t":"2026-10-21T16:50:00Z","v":1454,"vw":27.603674},{"c":27.62,"h":27.62,"l":27.6,"n":13,"o":27.6,"t":"2026-10-21T16:55:00Z","v":6142,"vw":27.610333},{"c":27.635,"h":27.66,"l":27.635,"n":5,"o":27.66,"t":"2026-10-21T17:00:00Z","v":401,"vw":27.6475},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-21T17:05:00Z","v":366,"vw":27.64},{"c":27.61,"h":27.635,"l":27.61,"n":4,"o":27.635,"t":"2026-10-21T17:10:00Z","v":316,"vw":27.618333},{"c":27.58,"h":27.58,"l":27.58,"n":10,"o":27.58,"t":"2026-10-21T17:15:00Z","v":1390,"vw":27.58},{"c":27.585,"h":27.59,"l":27.585,"n":8,"o":27.59,"t":"2026-10-21T17:20:00Z","v":500,"vw":27.5875},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-21T17:35:00Z","v":1900,"vw":27.63},{"c":27.55,"h":27.59,"l":27.55,"n":13,"o":27.59,"t":"2026-10-21T17:40:00Z","v":1383,"vw":27.556462},{"c":27.51,"h":27.52,"l":27.51,"n":5,"o":27.52,"t":"2026-10-21T17:50:00Z","v":205,"vw":27.515},{"c":27.48,"h":27.49,"l":27.45,"n":26,"o":27.49,"t":"2026-10-21T17:55:00Z","v":5200,"vw":27.454581},{"c":27.43,"h":27.46,"l":27.43,"n":6,"o":27.46,"t":"2026-10-21T18:00:00Z","v":806,"vw":27.455448},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-21T18:05:00Z","v":150,"vw":27.42},{"c":27.39,"h":27.43,"l":27.39,"n":8,"o":27.425,"t":"2026-10-21T18:10:00Z","v":800,"vw":27.420246},{"c":27.37,"h":27.39,"l":27.37,"n":11,"o":27.37,"t":"2026-10-21T18:15:00Z","v":1750,"vw":27.372121},{"c":27.44,"h":27.44,"l":27.37,"n":11,"o":27.37,"t":"2026-10-21T18:20:00Z","v":600,"vw":27.393333},{"c":27.43,"h":27.44,"l":27.43,"n":7,"o":27.44,"t":"2026-10-21T18:25:00Z","v":831,"vw":27.43125},{"c":27.37,"h":27.43,"l":27.35,"n":15,"o":27.43,"t":"2026-10-21T18:30:00Z","v":849,"vw":27.396},{"c":27.355,"h":27.39,"l":27.355,"n":22,"o":27.38,"t":"2026-10-21T18:35:00Z","v":1415,"vw":27.373114},{"c":27.36,"h":27.36,"l":27.35,"n":5,"o":27.35,"t":"2026-10-21T18:40:00Z","v":750,"vw":27.351429},{"c":27.55,"h":27.56,"l":27.35,"n":130,"o":27.35,"t":"2026-10-21T18:45:00Z","v":10322,"vw":27.447179},{"c":27.6279,"h":27.7,"l":27.62,"n":59,"o":27.65,"t":"2026-10-21T18:50:00Z","v":4228,"vw":27.64536},{"c":27.98,"h":27.99,"l":27.63,"n":56,"o":27.63,"t":"2026-10-21T18:55:00Z","v":7271,"vw":27.80125},{"c":28.12,"h":28.265,"l":27.96,"n":218,"o":28.05,"t":"2026-10-21T19:00:00Z","v":20528,"vw":28.063908},{"c":28.03,"h":28.07,"l":27.97,"n":32,"o":28.045,"t":"2026-10-21T19:05:00Z","v":1922,"vw":28.023616},{"c":28.045,"h":28.22,"l":28.02,"n":28,"o":28.11,"t":"2026-10-21T19:10:00Z","v":6862,"vw":28.105383},{"c":27.865,"h":27.95,"l":27.86,"n":81,"o":27.95,"t":"2026-10-21T19:15:00Z","v":5957,"vw":27.88385},{"c":27.88,"h":27.94,"l":27.85,"n":126,"o":27.86,"t":"2026-10-21T19:20:00Z","v":11186,"vw":27.896136},{"c":27.63,"h":27.84,"l":27.63,"n":115,"o":27.84,"t":"2026-10-21T19:25:00Z","v":9974,"vw":27.707297},{"c":27.51,"h":27.62,"l":27.49,"n":39,"o":27.6,"t":"2026-10-21T19:30:00Z","v":3164,"vw":27.580529},{"c":27.235,"h":27.49,"l":27.235,"n":56,"o":27.49,"t":"2026-10-21T19:35:00Z","v":8954,"vw":27.368617},{"c":27.33,"h":27.34,"l":27.21,"n":69,"o":27.21,"t":"2026-10-21T19:40:00Z","v":5254,"vw":27.316848},{"c":27.27,"h":27.27,"l":27.21,"n":86,"o":27.25,"t":"2026-10-21T19:45:00Z","v":7119,"vw":27.249026},{"c":27.24,"h":27.35,"l":27.22,"n":74,"o":27.28,"t":"2026-10-21T19:50:00Z","v":7720,"vw":27.294149},{"c":27.31,"h":27.36,"l":27.24,"n":153,"o":27.3,"t":"2026-10-21T19:55:00Z","v":11360,"vw":27.290476},{"c":27.3,"h":27.37,"l":27.3,"n":25,"o":27.33,"t":"2026-10-21T20:00:00Z","v":6027,"vw":27.336477},{"c":27.31,"h":27.31,"l":27.29,"n":5,"o":27.29,"t":"2026-10-21T20:05:00Z","v":2000,"vw":27.30835},{"c":27.38,"h":27.4,"l":27.38,"n":5,"o":27.4,"t":"2026-10-21T23:00:00Z","v":620,"vw":27.386226},{"c":28.41,"h":28.96,"l":28.41,"n":18,"o":28.96,"t":"2026-10-22T08:00:00Z","v":1265,"vw":28.709333},{"c":28.85,"h":28.86,"l":28.81,"n":8,"o":28.86,"t":"2026-10-22T08:35:00Z","v":2000,"vw":28.844872},{"c":29,"h":29,"l":28.89,"n":29,"o":28.89,"t":"2026-10-22T11:00:00Z","v":6383,"vw":28.921371},{"c":29.09,"h":29.09,"l":28.91,"n":8,"o":28.91,"t":"2026-10-22T11:05:00Z","v":1476,"vw":28.946923},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-22T11:10:00Z","v":1854,"vw":29.05},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-22T11:25:00Z","v":250,"vw":29.41},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-22T11:30:00Z","v":928,"vw":29.2},{"c":29.11,"h":29.2,"l":29.11,"n":9,"o":29.2,"t":"2026-10-22T11:35:00Z","v":1753,"vw":29.176073},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-22T11:40:00Z","v":200,"vw":29.25},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-10-22T11:50:00Z","v":107,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-22T12:00:00Z","v":101,"vw":29.2},{"c":29.09,"h":29.09,"l":29.05,"n":2,"o":29.05,"t":"2026-10-22T12:10:00Z","v":200,"vw":29.07},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-22T12:15:00Z","v":100,"vw":29.1},{"c":29.1,"h":29.1,"l":29.04,"n":8,"o":29.04,"t":"2026-10-22T12:20:00Z","v":805,"vw":29.04982},{"c":29.03,"h":29.04,"l":29.03,"n":3,"o":29.04,"t":"2026-10-22T12:25:00Z","v":400,"vw":29.035},{"c":28.9896,"h":29.1,"l":28.9896,"n":2,"o":29.1,"t":"2026-10-22T12:30:00Z","v":250,"vw":29.03376},{"c":28.96,"h":28.98,"l":28.96,"n":2,"o":28.98,"t":"2026-10-22T12:40:00Z","v":200,"vw":28.97},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-22T12:45:00Z","v":100,"vw":28.9},{"c":28.85,"h":28.87,"l":28.85,"n":5,"o":28.87,"t":"2026-10-22T12:55:00Z","v":400,"vw":28.861342},{"c":29.05,"h":29.1442,"l":29.05,"n":2,"o":29.1442,"t":"2026-10-22T13:00:00Z","v":1700,"vw":29.105412},{"c":29.17,"h":29.2,"l":29.17,"n":3,"o":29.2,"t":"2026-10-22T13:20:00Z","v":1100,"vw":29.197273},{"c":29.27,"h":29.27,"l":29.27,"n":6,"o":29.27,"t":"2026-10-22T13:25:00Z","v":260,"vw":29.27},{"c":29.74,"h":29.95,"l":29.21,"n":187,"o":29.21,"t":"2026-10-22T13:30:00Z","v":30821,"vw":29.574972},{"c":29.77,"h":29.97,"l":29.68,"n":402,"o":29.7,"t":"2026-10-22T13:35:00Z","v":90559,"vw":29.856567},{"c":29.89,"h":29.92,"l":29.71,"n":183,"o":29.765,"t":"2026-10-22T13:40:00Z","v":22869,"vw":29.814601},{"c":29.76,"h":30.07,"l":29.6678,"n":284,"o":29.91,"t":"2026-10-22T13:45:00Z","v":36758,"vw":29.990621},{"c":30.04,"h":30.04,"l":29.815,"n":51,"o":29.82,"t":"2026-10-22T13:50:00Z","v":8944,"vw":29.955215},{"c":29.83,"h":30.03,"l":29.77,"n":55,"o":30.03,"t":"2026-10-22T13:55:00Z","v":5651,"vw":29.908347},{"c":30.03,"h":30.03,"l":29.7872,"n":125,"o":29.82,"t":"2026-10-22T14:00:00Z","v":14299,"vw":29.9299},{"c":30.05,"h":30.15,"l":29.99,"n":84,"o":29.99,"t":"2026-10-22T14:05:00Z","v":7343,"vw":30.087603},{"c":30.19,"h":30.2,"l":30.0321,"n":105,"o":30.11,"t":"2026-10-22T14:10:00Z","v":11565,"vw":30.140484},{"c":30.16,"h":30.23,"l":30.09,"n":45,"o":30.23,"t":"2026-10-22T14:15:00Z","v":6432,"vw":30.149591},{"c":30.3999,"h":30.4099,"l":30.23,"n":39,"o":30.23,"t":"2026-10-22T14:20:00Z","v":7307,"vw":30.376712},{"c":30.61,"h":30.61,"l":30.38,"n":102,"o":30.395,"t":"2026-10-22T14:25:00Z","v":11421,"vw":30.4996},{"c":30.51,"h":30.6,"l":30.48,"n":24,"o":30.59,"t":"2026-10-22T14:30:00Z","v":2224,"vw":30.54445},{"c":30.565,"h":30.64,"l":30.565,"n":27,"o":30.58,"t":"2026-10-22T14:35:00Z","v":2390,"vw":30.592769},{"c":30.35,"h":30.54,"l":30.35,"n":131,"o":30.54,"t":"2026-10-22T14:40:00Z","v":13733,"vw":30.448083},{"c":30.36,"h":30.48,"l":30.36,"n":59,"o":30.4,"t":"2026-10-22T14:45:00Z","v":5692,"vw":30.417533},{"c":30.375,"h":30.4,"l":30.36,"n":8,"o":30.36,"t":"2026-10-22T14:50:00Z","v":857,"vw":30.388764},{"c":30.48,"h":30.505,"l":30.39,"n":58,"o":30.39,"t":"2026-10-22T14:55:00Z","v":5920,"vw":30.45611},{"c":30.54,"h":30.565,"l":30.47,"n":21,"o":30.48,"t":"2026-10-22T15:00:00Z","v":1597,"vw":30.535119},{"c":30.59,"h":30.69,"l":30.525,"n":35,"o":30.57,"t":"2026-10-22T15:05:00Z","v":6728,"vw":30.570031},{"c":30.71,"h":30.8,"l":30.68,"n":140,"o":30.79,"t":"2026-10-22T15:10:00Z","v":17945,"vw":30.7245},{"c":30.51,"h":30.69,"l":30.51,"n":17,"o":30.69,"t":"2026-10-22T15:15:00Z","v":644,"vw":30.565},{"c":30.5133,"h":30.54,"l":30.47,"n":18,"o":30.51,"t":"2026-10-22T15:20:00Z","v":2248,"vw":30.519741},{"c":30.595,"h":30.61,"l":30.46,"n":18,"o":30.46,"t":"2026-10-22T15:25:00Z","v":1525,"vw":30.549946},{"c":30.6,"h":30.6,"l":30.59,"n":8,"o":30.5901,"t":"2026-10-22T15:30:00Z","v":602,"vw":30.595248},{"c":30.61,"h":30.61,"l":30.53,"n":16,"o":30.54,"t":"2026-10-22T15:35:00Z","v":2964,"vw":30.565751},{"c":30.68,"h":30.76,"l":30.595,"n":266,"o":30.66,"t":"2026-10-22T15:40:00Z","v":38238,"vw":30.724148},{"c":30.66,"h":30.695,"l":30.63,"n":21,"o":30.695,"t":"2026-10-22T15:45:00Z","v":1585,"vw":30.65539},{"c":30.6,"h":30.6425,"l":30.58,"n":21,"o":30.6425,"t":"2026-10-22T15:50:00Z","v":3437,"vw":30.6012},{"c":30.665,"h":30.665,"l":30.59,"n":21,"o":30.59,"t":"2026-10-22T15:55:00Z","v":1399,"vw":30.645484},{"c":30.59,"h":30.62,"l":30.53,"n":10,"o":30.54,"t":"2026-10-22T16:00:00Z","v":1812,"vw":30.593729},{"c":30.56,"h":30.66,"l":30.56,"n":46,"o":30.645,"t":"2026-10-22T16:05:00Z","v":4601,"vw":30.583363},{"c":30.55,"h":30.63,"l":30.53,"n":12,"o":30.59,"t":"2026-10-22T16:10:00Z","v":820,"vw":30.577143},{"c":30.57,"h":30.57,"l":30.45,"n":24,"o":30.53,"t":"2026-10-22T16:15:00Z","v":3411,"vw":30.486154},{"c":30.57,"h":30.57,"l":30.54,"n":48,"o":30.57,"t":"2026-10-22T16:20:00Z","v":5064,"vw":30.557451},{"c":30.5467,"h":30.5467,"l":30.51,"n":14,"o":30.545,"t":"2026-10-22T16:25:00Z","v":1733,"vw":30.521595},{"c":30.68,"h":30.7,"l":30.64,"n":18,"o":30.65,"t":"2026-10-22T16:30:00Z","v":6366,"vw":30.662427},{"c":30.71,"h":30.71,"l":30.63,"n":14,"o":30.675,"t":"2026-10-22T16:35:00Z","v":5886,"vw":30.658483},{"c":30.79,"h":30.82,"l":30.7099,"n":86,"o":30.72,"t":"2026-10-22T16:40:00Z","v":13773,"vw":30.762925},{"c":30.96,"h":30.96,"l":30.84,"n":185,"o":30.84,"t":"2026-10-22T16:45:00Z","v":23155,"vw":30.872193},{"c":30.9328,"h":30.99,"l":30.93,"n":33,"o":30.99,"t":"2026-10-22T16:50:00Z","v":2459,"vw":30.937824},{"c":30.74,"h":30.89,"l":30.74,"n":42,"o":30.89,"t":"2026-10-22T16:55:00Z","v":5338,"vw":30.799852},{"c":30.83,"h":30.84,"l":30.78,"n":35,"o":30.78,"t":"2026-10-22T17:00:00Z","v":6359,"vw":30.814979},{"c":30.9,"h":30.9396,"l":30.83,"n":18,"o":30.83,"t":"2026-10-22T17:05:00Z","v":1432,"vw":30.894315},{"c":30.88,"h":30.89,"l":30.84,"n":124,"o":30.87,"t":"2026-10-22T17:10:00Z","v":18593,"vw":30.852703},{"c":30.83,"h":30.88,"l":30.74,"n":72,"o":30.835,"t":"2026-10-22T17:15:00Z","v":6672,"vw":30.794366},{"c":30.82,"h":30.82,"l":30.785,"n":12,"o":30.785,"t":"2026-10-22T17:20:00Z","v":463,"vw":30.796667},{"c":30.87,"h":30.915,"l":30.87,"n":8,"o":30.915,"t":"2026-10-22T17:25:00Z","v":430,"vw":30.891667},{"c":30.81,"h":30.89,"l":30.79,"n":22,"o":30.89,"t":"2026-10-22T17:30:00Z","v":2378,"vw":30.816147},{"c":30.72,"h":30.73,"l":30.72,"n":5,"o":30.73,"t":"2026-10-22T17:35:00Z","v":401,"vw":30.7225},{"c":30.66,"h":30.66,"l":30.66,"n":2,"o":30.66,"t":"2026-10-22T17:40:00Z","v":550,"vw":30.66},{"c":30.7,"h":30.7,"l":30.67,"n":5,"o":30.684,"t":"2026-10-22T17:45:00Z","v":316,"vw":30.684667},{"c":30.7038,"h":30.75,"l":30.7038,"n":9,"o":30.735,"t":"2026-10-22T17:50:00Z","v":1389,"vw":30.72057},{"c":30.755,"h":30.77,"l":30.67,"n":34,"o":30.67,"t":"2026-10-22T17:55:00Z","v":7780,"vw":30.752557},{"c":30.89,"h":30.9,"l":30.78,"n":21,"o":30.8,"t":"2026-10-22T18:00:00Z","v":1741,"vw":30.856428},{"c":30.83,"h":30.83,"l":30.83,"n":6,"o":30.83,"t":"2026-10-22T18:05:00Z","v":176,"vw":30.83},{"c":30.86,"h":30.91,"l":30.86,"n":5,"o":30.91,"t":"2026-10-22T18:10:00Z","v":380,"vw":30.893333},{"c":30.75,"h":30.8201,"l":30.75,"n":42,"o":30.82,"t":"2026-10-22T18:15:00Z","v":13951,"vw":30.81479},{"c":30.7,"h":30.7,"l":30.69,"n":7,"o":30.6982,"t":"2026-10-22T18:20:00Z","v":1385,"vw":30.697077},{"c":30.8,"h":30.8,"l":30.79,"n":9,"o":30.79,"t":"2026-10-22T18:25:00Z","v":601,"vw":30.7975},{"c":30.88,"h":30.89,"l":30.85,"n":9,"o":30.89,"t":"2026-10-22T18:30:00Z","v":721,"vw":30.873846},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-22T18:35:00Z","v":200,"vw":30.89},{"c":30.95,"h":30.955,"l":30.94,"n":18,"o":30.94,"t":"2026-10-22T18:40:00Z","v":5043,"vw":30.943969},{"c":31,"h":31,"l":30.9192,"n":21,"o":30.9192,"t":"2026-10-22T18:45:00Z","v":1268,"vw":30.965524},{"c":30.99,"h":31,"l":30.99,"n":8,"o":31,"t":"2026-10-22T18:50:00Z","v":516,"vw":30.9925},{"c":31.03,"h":31.04,"l":31,"n":15,"o":31,"t":"2026-10-22T18:55:00Z","v":4656,"vw":31.017123},{"c":31.15,"h":31.24,"l":31.025,"n":192,"o":31.025,"t":"2026-10-22T19:00:00Z","v":43542,"vw":31.161813},{"c":31.06,"h":31.12,"l":31.06,"n":22,"o":31.12,"t":"2026-10-22T19:05:00Z","v":1565,"vw":31.083964},{"c":30.98,"h":31.11,"l":30.98,"n":16,"o":31.081,"t":"2026-10-22T19:10:00Z","v":2799,"vw":31.062462},{"c":31.01,"h":31.07,"l":30.985,"n":27,"o":31.07,"t":"2026-10-22T19:15:00Z","v":2648,"vw":31.016459},{"c":30.97,"h":30.99,"l":30.9,"n":55,"o":30.97,"t":"2026-10-22T19:20:00Z","v":10283,"vw":30.963906},{"c":30.85,"h":30.99,"l":30.85,"n":22,"o":30.99,"t":"2026-10-22T19:25:00Z","v":3146,"vw":30.907168},{"c":30.98,"h":31,"l":30.9,"n":33,"o":30.9,"t":"2026-10-22T19:30:00Z","v":6208,"vw":30.967605},{"c":31.18,"h":31.19,"l":31.04,"n":15,"o":31.08,"t":"2026-10-22T19:35:00Z","v":1106,"vw":31.111033},{"c":31.07,"h":31.2,"l":31.07,"n":47,"o":31.2,"t":"2026-10-22T19:40:00Z","v":5261,"vw":31.108228},{"c":31,"h":31.11,"l":30.99,"n":49,"o":31.09,"t":"2026-10-22T19:45:00Z","v":3542,"vw":31.055743},{"c":30.8,"h":31.04,"l":30.75,"n":106,"o":31.02,"t":"2026-10-22T19:50:00Z","v":13481,"vw":30.915401},{"c":30.95,"h":30.98,"l":30.745,"n":251,"o":30.81,"t":"2026-10-22T19:55:00Z","v":28368,"vw":30.924381},{"c":30.95,"h":30.95,"l":30.95,"n":6,"o":30.95,"t":"2026-10-22T20:00:00Z","v":1621,"vw":30.95},{"c":30.99,"h":30.99,"l":30.99,"n":38,"o":30.99,"t":"2026-10-22T20:10:00Z","v":661,"vw":30.99},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-22T20:15:00Z","v":351,"vw":31},{"c":30.9352,"h":30.9352,"l":30.9352,"n":1,"o":30.9352,"t":"2026-10-22T20:20:00Z","v":135,"vw":30.9352},{"c":30.954,"h":30.954,"l":30.954,"n":1,"o":30.954,"t":"2026-10-22T20:35:00Z","v":100,"vw":30.954},{"c":31.02,"h":31.02,"l":31.02,"n":4,"o":31.02,"t":"2026-10-22T21:00:00Z","v":220,"vw":31.02},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-22T21:05:00Z","v":769,"vw":31},{"c":30.93,"h":31.0065,"l":30.93,"n":3,"o":31,"t":"2026-10-22T21:10:00Z","v":1281,"vw":30.962136},{"c":30.92,"h":30.92,"l":30.8496,"n":2,"o":30.8496,"t":"2026-10-22T21:20:00Z","v":250,"vw":30.87776},{"c":30.85,"h":30.93,"l":30.85,"n":4,"o":30.93,"t":"2026-10-22T21:30:00Z","v":320,"vw":30.886364},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-22T21:35:00Z","v":130,"vw":30.82},{"c":30.6341,"h":30.6341,"l":30.6341,"n":1,"o":30.6341,"t":"2026-10-22T22:40:00Z","v":1000,"vw":30.6341},{"c":30.78,"h":30.78,"l":30.61,"n":5,"o":30.61,"t":"2026-10-22T23:10:00Z","v":680,"vw":30.726471},{"c":30.82,"h":30.88,"l":30.81,"n":20,"o":30.81,"t":"2026-10-22T23:20:00Z","v":1872,"vw":30.830251},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-22T23:55:00Z","v":200,"vw":30.82}],"history":[{"c":21.38,"h":21.52,"l":20.4599,"n":6458,"o":20.89,"t":"2024-10-21T04:00:00Z","v":1204768,"vw":21.038854},{"c":20.42,"h":20.78,"l":20.215,"n":9038,"o":20.78,"t":"2024-10-22T04:00:00Z","v":1338534,"vw":20.470292},{"c":21.34,"h":21.76,"l":20.9,"n":9028,"o":20.92,"t":"2024-10-23T04:00:00Z","v":1537773,"vw":21.351411},{"c":21.59,"h":22.4,"l":20.77,"n":9196,"o":20.8,"t":"2024-10-24T04:00:00Z","v":1312168,"vw":21.746058},{"c":22.27,"h":22.47,"l":21.45,"n":5403,"o":21.88,"t":"2024-10-25T04:00:00Z","v":833094,"vw":21.980007},{"c":22.48,"h":22.6,"l":22.07,"n":3564,"o":22.37,"t":"2024-10-28T04:00:00Z","v":657708,"vw":22.34431},{"c":21.59,"h":22.3,"l":21.495,"n":5573,"o":22.13,"t":"2024-10-29T04:00:00Z","v":1020271,"vw":21.802996},{"c":22.14,"h":22.81,"l":21.58,"n":5239,"o":21.58,"t":"2024-10-30T04:00:00Z","v":799982,"vw":22.396211},{"c":23.37,"h":24.09,"l":22.8,"n":7750,"o":22.8,"t":"2024-10-31T04:00:00Z","v":1073262,"vw":23.541358},{"c":24.12,"h":24.1289,"l":22.87,"n":4611,"o":23.11,"t":"2024-11-01T04:00:00Z","v":686956,"vw":23.483884},{"c":24.28,"h":24.4,"l":23.415,"n":4269,"o":23.57,"t":"2024-11-04T05:00:00Z","v":829450,"vw":24.027218},{"c":24.18,"h":24.44,"l":23.34,"n":3392,"o":23.79,"t":"2024-11-05T05:00:00Z","v":571211,"vw":24.095017},{"c":25.81,"h":27.12,"l":25.35,"n":8803,"o":26.6,"t":"2024-11-06T05:00:00Z","v":1367362,"vw":26.13497},{"c":24.48,"h":25.89,"l":24.24,"n":6059,"o":25.28,"t":"2024-11-07T05:00:00Z","v":824617,"vw":25.067193},{"c":25.33,"h":25.9202,"l":24.78,"n":8234,"o":24.98,"t":"2024-11-08T05:00:00Z","v":1138232,"vw":25.363293},{"c":27.92,"h":28.98,"l":26.73,"n":7162,"o":27.1,"t":"2024-11-11T05:00:00Z","v":1056503,"vw":28.242178},{"c":29.01,"h":29.74,"l":28.24,"n":7902,"o":28.37,"t":"2024-11-12T05:00:00Z","v":1072760,"vw":28.970564},{"c":30.2,"h":30.2,"l":28.055,"n":4039,"o":28.3,"t":"2024-11-13T05:00:00Z","v":525549,"vw":29.37806},{"c":29.86,"h":30.6,"l":29.4,"n":6591,"o":30.4,"t":"2024-11-14T05:00:00Z","v":846002,"vw":29.941044},{"c":30.17,"h":30.37,"l":28.86,"n":3405,"o":29.4,"t":"2024-11-15T05:00:00Z","v":415063,"vw":29.778547},{"c":27.23,"h":28.37,"l":26.525,"n":5205,"o":28.37,"t":"2024-11-18T05:00:00Z","v":661555,"vw":27.217022},{"c":26.26,"h":27.42,"l":26.26,"n":4126,"o":26.54,"t":"2024-11-19T05:00:00Z","v":524719,"vw":26.823899},{"c":26.89,"h":27.04,"l":26.5,"n":3739,"o":26.69,"t":"2024-11-20T05:00:00Z","v":485046,"vw":26.859013},{"c":26.09,"h":26.92,"l":25.97,"n":5762,"o":26.21,"t":"2024-11-21T05:00:00Z","v":900930,"vw":26.457743},{"c":26.15,"h":26.4,"l":25.45,"n":4563,"o":25.79,"t":"2024-11-22T05:00:00Z","v":748229,"vw":26.043877},{"c":27.77,"h":28.26,"l":27.35,"n":6310,"o":27.7,"t":"2024-11-25T05:00:00Z","v":1044251,"vw":27.849457},{"c":27.97,"h":28.278,"l":27.63,"n":3022,"o":28.01,"t":"2024-11-26T05:00:00Z","v":435333,"vw":27.967754},{"c":27.38,"h":27.61,"l":26.64,"n":5627,"o":27.39,"t":"2024-11-27T05:00:00Z","v":786031,"vw":27.238744},{"c":26.8,"h":27.0299,"l":26.415,"n":1313,"o":26.7,"t":"2024-11-29T05:00:00Z","v":203098,"vw":26.6819},{"c":27.67,"h":27.86,"l":26.95,"n":2804,"o":26.99,"t":"2024-12-02T05:00:00Z","v":389407,"vw":27.584635},{"c":26.15,"h":27.11,"l":25.38,"n":4058,"o":27.11,"t":"2024-12-03T05:00:00Z","v":514651,"vw":26.132695},{"c":26.17,"h":26.25,"l":25.51,"n":3566,"o":26.01,"t":"2024-12-04T05:00:00Z","v":723915,"vw":25.947172},{"c":25.92,"h":26.359,"l":25.25,"n":3445,"o":26.02,"t":"2024-12-05T05:00:00Z","v":502166,"vw":25.881473},{"c":27.13,"h":27.37,"l":26.0803,"n":3001,"o":26.15,"t":"2024-12-06T05:00:00Z","v":491895,"vw":26.879552},{"c":24.91,"h":25.43,"l":23.5,"n":6598,"o":25.43,"t":"2024-12-09T05:00:00Z","v":1087240,"vw":24.178976},{"c":24.89,"h":24.98,"l":23.9343,"n":2817,"o":24.32,"t":"2024-12-10T05:00:00Z","v":585550,"vw":24.530435},{"c":23.46,"h":24.79,"l":23.2,"n":3727,"o":24.42,"t":"2024-12-11T05:00:00Z","v":702876,"vw":23.609058},{"c":25.58,"h":25.66,"l":24.5603,"n":4125,"o":24.64,"t":"2024-12-12T05:00:00Z","v":665010,"vw":25.043084},{"c":27.11,"h":27.32,"l":25.99,"n":3844,"o":25.99,"t":"2024-12-13T05:00:00Z","v":706842,"vw":26.819803},{"c":27.45,"h":27.57,"l":26.56,"n":2712,"o":26.61,"t":"2024-12-16T05:00:00Z","v":636668,"vw":27.258208},{"c":27.68,"h":28.45,"l":27.4,"n":3044,"o":28.2,"t":"2024-12-17T05:00:00Z","v":530943,"vw":27.881494},{"c":30.26,"h":30.6,"l":27.79,"n":4823,"o":27.92,"t":"2024-12-18T05:00:00Z","v":790720,"vw":28.823631},{"c":30.72,"h":30.93,"l":29.48,"n":4585,"o":29.95,"t":"2024-12-19T05:00:00Z","v":658313,"vw":30.439689},{"c":30.27,"h":30.57,"l":29.27,"n":2724,"o":30.38,"t":"2024-12-20T05:00:00Z","v":412036,"vw":29.754621},{"c":29.86,"h":30.8156,"l":29.7484,"n":2837,"o":30.15,"t":"2024-12-23T05:00:00Z","v":463604,"vw":30.201659},{"c":30.17,"h":30.57,"l":29.79,"n":1321,"o":29.8,"t":"2024-12-24T05:00:00Z","v":228571,"vw":30.225438},{"c":29.78,"h":30.16,"l":29.45,"n":1720,"o":29.91,"t":"2024-12-26T05:00:00Z","v":252973,"vw":29.711977},{"c":30.39,"h":31.07,"l":30.34,"n":2342,"o":30.57,"t":"2024-12-27T05:00:00Z","v":303782,"vw":30.707175},{"c":31.4,"h":32.14,"l":30.66,"n":2529,"o":31.09,"t":"2024-12-30T05:00:00Z","v":344818,"vw":31.529115},{"c":30.87,"h":31.66,"l":30.63,"n":1641,"o":31.65,"t":"2024-12-31T05:00:00Z","v":186905,"vw":30.920063},{"c":27.95,"h":29.94,"l":27.8,"n":4573,"o":29.94,"t":"2025-01-02T05:00:00Z","v":756519,"vw":28.474944},{"c":28.65,"h":28.7,"l":27.96,"n":4512,"o":27.96,"t":"2025-01-03T05:00:00Z","v":431634,"vw":28.432365},{"c":29.17,"h":29.32,"l":28.12,"n":6790,"o":28.42,"t":"2025-01-06T05:00:00Z","v":628723,"vw":28.911046},{"c":28.43,"h":28.9,"l":27.07,"n":7988,"o":27.85,"t":"2025-01-07T05:00:00Z","v":739522,"vw":28.069567},{"c":27.28,"h":28.17,"l":27.18,"n":6414,"o":27.83,"t":"2025-01-08T05:00:00Z","v":576862,"vw":27.777201},{"c":27.32,"h":27.63,"l":25.92,"n":3619,"o":26.26,"t":"2025-01-10T05:00:00Z","v":581988,"vw":26.934469},{"c":28.52,"h":28.96,"l":28.14,"n":2991,"o":28.19,"t":"2025-01-13T05:00:00Z","v":538319,"vw":28.612524},{"c":26.61,"h":28.23,"l":26.33,"n":4860,"o":28.23,"t":"2025-01-14T05:00:00Z","v":767734,"vw":26.986392},{"c":26.37,"h":27.1,"l":25.71,"n":3947,"o":25.72,"t":"2025-01-15T05:00:00Z","v":551244,"vw":26.502611},{"c":26.65,"h":26.65,"l":25.68,"n":4861,"o":26.04,"t":"2025-01-16T05:00:00Z","v":930658,"vw":26.056026},{"c":26.49,"h":27.3,"l":26.03,"n":4737,"o":27,"t":"2025-01-17T05:00:00Z","v":773229,"vw":26.511732},{"c":25.3,"h":25.93,"l":24.78,"n":5481,"o":25.85,"t":"2025-01-21T05:00:00Z","v":848134,"vw":25.098155},{"c":25.19,"h":25.6,"l":24.46,"n":4237,"o":25.04,"t":"2025-01-22T05:00:00Z","v":773552,"vw":25.105716},{"c":25.28,"h":26.31,"l":25.28,"n":6726,"o":25.81,"t":"2025-01-23T05:00:00Z","v":1041762,"vw":25.711192},{"c":24.65,"h":24.88,"l":24.39,"n":5323,"o":24.65,"t":"2025-01-24T05:00:00Z","v":1084751,"vw":24.608101},{"c":26,"h":26.65,"l":25.25,"n":5608,"o":25.61,"t":"2025-01-27T05:00:00Z","v":930369,"vw":26.103771},{"c":25.37,"h":26.11,"l":25.16,"n":3775,"o":25.95,"t":"2025-01-28T05:00:00Z","v":849364,"vw":25.631696},{"c":24.93,"h":25.6399,"l":24.48,"n":4454,"o":25.37,"t":"2025-01-29T05:00:00Z","v":793093,"vw":25.016738},{"c":22.97,"h":23.9999,"l":22.385,"n":7395,"o":23.78,"t":"2025-01-30T05:00:00Z","v":1436999,"vw":22.9568},{"c":23.72,"h":23.9293,"l":22.7596,"n":4290,"o":23.04,"t":"2025-01-31T05:00:00Z","v":836648,"vw":23.281398},{"c":23.04,"h":23.745,"l":22.28,"n":6574,"o":23.49,"t":"2025-02-03T05:00:00Z","v":1142842,"vw":22.767436},{"c":22,"h":22.59,"l":21.81,"n":6191,"o":22.58,"t":"2025-02-04T05:00:00Z","v":1290294,"vw":22.141528},{"c":20.94,"h":21.58,"l":20.31,"n":8581,"o":21.58,"t":"2025-02-05T05:00:00Z","v":1714816,"vw":20.790123},{"c":21.02,"h":21.435,"l":20.9199,"n":3734,"o":20.94,"t":"2025-02-06T05:00:00Z","v":829820,"vw":21.14019},{"c":21.37,"h":21.41,"l":20.44,"n":4423,"o":20.73,"t":"2025-02-07T05:00:00Z","v":779100,"vw":21.051603},{"c":20.44,"h":20.61,"l":19.97,"n":6004,"o":20.21,"t":"2025-02-10T05:00:00Z","v":1345741,"vw":20.260088},{"c":20.95,"h":21.02,"l":20.44,"n":4154,"o":20.81,"t":"2025-02-11T05:00:00Z","v":1066504,"vw":20.703635},{"c":20.32,"h":21.29,"l":19.99,"n":4859,"o":21.21,"t":"2025-02-12T05:00:00Z","v":1341522,"vw":20.582948},{"c":20.1,"h":20.83,"l":20.06,"n":3550,"o":20.24,"t":"2025-02-13T05:00:00Z","v":752186,"vw":20.434525},{"c":21.5,"h":21.5801,"l":19.84,"n":6085,"o":19.97,"t":"2025-02-14T05:00:00Z","v":1526232,"vw":20.998011},{"c":21,"h":21.3498,"l":20.75,"n":4709,"o":20.87,"t":"2025-02-18T05:00:00Z","v":1199700,"vw":21.023793},{"c":21.17,"h":21.55,"l":21.05,"n":4649,"o":21.16,"t":"2025-02-19T05:00:00Z","v":1424643,"vw":21.288579},{"c":20.03,"h":21.1101,"l":19.66,"n":8538,"o":21.1,"t":"2025-02-20T05:00:00Z","v":1713214,"vw":20.033092},{"c":21.61,"h":21.73,"l":20.21,"n":6822,"o":20.21,"t":"2025-02-21T05:00:00Z","v":1506222,"vw":21.227648},{"c":21.33,"h":22.2999,"l":21.12,"n":4161,"o":21.29,"t":"2025-02-24T05:00:00Z","v":719338,"vw":21.692341},{"c":21.93,"h":22.82,"l":21.39,"n":5388,"o":21.52,"t":"2025-02-25T05:00:00Z","v":995896,"vw":22.263154},{"c":21.4,"h":22.6459,"l":21.11,"n":3314,"o":22.51,"t":"2025-02-26T05:00:00Z","v":654530,"vw":21.675828},{"c":23.22,"h":23.3401,"l":21.88,"n":7136,"o":22.15,"t":"2025-02-27T05:00:00Z","v":1356117,"vw":22.754566},{"c":23.06,"h":24.3895,"l":23.04,"n":5321,"o":24.01,"t":"2025-02-28T05:00:00Z","v":1105724,"vw":23.650669},{"c":23.13,"h":23.43,"l":21.67,"n":6101,"o":22.35,"t":"2025-03-03T05:00:00Z","v":1280311,"vw":22.561327},{"c":22.35,"h":23.59,"l":21.77,"n":5150,"o":22.52,"t":"2025-03-04T05:00:00Z","v":1068007,"vw":22.750359},{"c":20.37,"h":22.39,"l":20.33,"n":7340,"o":22.34,"t":"2025-03-05T05:00:00Z","v":1612239,"vw":20.985843},{"c":20.59,"h":20.82,"l":19.93,"n":7001,"o":20.7,"t":"2025-03-06T05:00:00Z","v":1396601,"vw":20.385459},{"c":20.18,"h":21.06,"l":19.64,"n":6344,"o":20.74,"t":"2025-03-07T05:00:00Z","v":1214291,"vw":20.228599},{"c":21.74,"h":22.14,"l":20.36,"n":6905,"o":20.57,"t":"2025-03-10T04:00:00Z","v":1498887,"vw":21.449037},{"c":20.05,"h":21.4166,"l":19.87,"n":7019,"o":21.31,"t":"2025-03-11T04:00:00Z","v":1281374,"vw":20.350093},{"c":19.43,"h":20.415,"l":19.27,"n":6197,"o":20.4,"t":"2025-03-12T04:00:00Z","v":972150,"vw":19.71927},{"c":18.1,"h":19.2992,"l":17.89,"n":8402,"o":19.18,"t":"2025-03-13T04:00:00Z","v":1565328,"vw":18.399324},{"c":17.79,"h":18.07,"l":17.52,"n":6889,"o":17.71,"t":"2025-03-14T04:00:00Z","v":1223091,"vw":17.811047},{"c":16.82,"h":17.7,"l":16.7701,"n":6667,"o":17.7,"t":"2025-03-17T04:00:00Z","v":1218637,"vw":17.115453},{"c":16.84,"h":16.9,"l":16.105,"n":6248,"o":16.32,"t":"2025-03-18T04:00:00Z","v":1273695,"vw":16.573643},{"c":16.77,"h":17.25,"l":16.62,"n":6270,"o":17,"t":"2025-03-19T04:00:00Z","v":1640246,"vw":16.949158},{"c":16.86,"h":17.4499,"l":16.71,"n":4676,"o":17.17,"t":"2025-03-20T04:00:00Z","v":1153278,"vw":17.005184},{"c":17.35,"h":17.8894,"l":17.25,"n":5755,"o":17.37,"t":"2025-03-21T04:00:00Z","v":1346996,"vw":17.568857},{"c":17.58,"h":17.62,"l":17.1,"n":3724,"o":17.3,"t":"2025-03-24T04:00:00Z","v":666569,"vw":17.433296},{"c":16.72,"h":16.87,"l":16.02,"n":5444,"o":16.87,"t":"2025-03-25T04:00:00Z","v":1298361,"vw":16.431132},{"c":17.06,"h":17.1,"l":16.49,"n":3806,"o":16.64,"t":"2025-03-26T04:00:00Z","v":903049,"vw":16.817826},{"c":16.02,"h":16.805,"l":15.92,"n":5399,"o":16.4,"t":"2025-03-27T04:00:00Z","v":1151407,"vw":16.214376},{"c":16.32,"h":16.4797,"l":15.37,"n":7063,"o":15.87,"t":"2025-03-28T04:00:00Z","v":1660359,"vw":16.064436},{"c":16.11,"h":17.3212,"l":16.09,"n":6973,"o":16.09,"t":"2025-03-31T04:00:00Z","v":1237692,"vw":16.599773},{"c":16.33,"h":16.66,"l":16.01,"n":5352,"o":16.25,"t":"2025-04-01T04:00:00Z","v":1220709,"vw":16.349928},{"c":16.41,"h":16.8,"l":16.1705,"n":3742,"o":16.45,"t":"2025-04-02T04:00:00Z","v":823425,"vw":16.483222},{"c":16.49,"h":17.97,"l":15.82,"n":12999,"o":17.78,"t":"2025-04-03T04:00:00Z","v":2424398,"vw":16.496088},{"c":19.64,"h":19.9,"l":17.39,"n":18542,"o":17.39,"t":"2025-04-04T04:00:00Z","v":3529265,"vw":19.062017},{"c":20.19,"h":21.1,"l":17.745,"n":13656,"o":20.28,"t":"2025-04-07T04:00:00Z","v":2232876,"vw":20.008394},{"c":20.18,"h":20.521,"l":17.9538,"n":6731,"o":18.21,"t":"2025-04-08T04:00:00Z","v":1366451,"vw":19.023002},{"c":16.14,"h":18.93,"l":15.7,"n":13009,"o":18.5,"t":"2025-04-09T04:00:00Z","v":3471919,"vw":17.30481},{"c":14.68,"h":16.19,"l":14.3,"n":13176,"o":16.11,"t":"2025-04-10T04:00:00Z","v":3143814,"vw":14.954229},{"c":13.21,"h":13.69,"l":12.9527,"n":13708,"o":13.69,"t":"2025-04-11T04:00:00Z","v":3072316,"vw":13.230231},{"c":12.74,"h":13.6,"l":12.67,"n":9684,"o":13.51,"t":"2025-04-14T04:00:00Z","v":2573900,"vw":12.947351},{"c":12.4,"h":12.62,"l":12.276,"n":7686,"o":12.47,"t":"2025-04-15T04:00:00Z","v":2000611,"vw":12.488221},{"c":11.56,"h":11.84,"l":11.155,"n":13345,"o":11.5,"t":"2025-04-16T04:00:00Z","v":3343921,"vw":11.486081},{"c":11.9,"h":12.27,"l":11.67,"n":7140,"o":11.75,"t":"2025-04-17T04:00:00Z","v":2531379,"vw":11.990737},{"c":11.59,"h":11.96,"l":10.9332,"n":10087,"o":11.18,"t":"2025-04-21T04:00:00Z","v":3082804,"vw":11.498052},{"c":12.43,"h":12.52,"l":11.4876,"n":15153,"o":11.52,"t":"2025-04-22T04:00:00Z","v":4550904,"vw":11.946368},{"c":13.13,"h":13.48,"l":12.77,"n":11743,"o":13.18,"t":"2025-04-23T04:00:00Z","v":4382397,"vw":13.095571},{"c":12.56,"h":13.03,"l":12.475,"n":8154,"o":12.6,"t":"2025-04-24T04:00:00Z","v":2544321,"vw":12.699223},{"c":13.05,"h":13.4399,"l":13.04,"n":5832,"o":13.39,"t":"2025-04-25T04:00:00Z","v":2066756,"vw":13.192573},{"c":12.86,"h":13.46,"l":12.83,"n":6359,"o":13.16,"t":"2025-04-28T04:00:00Z","v":2761858,"vw":13.18354},{"c":13.22,"h":13.258,"l":12.8144,"n":6482,"o":13.08,"t":"2025-04-29T04:00:00Z","v":2520353,"vw":13.12301},{"c":12.91,"h":13.4799,"l":12.9,"n":7226,"o":13.45,"t":"2025-04-30T04:00:00Z","v":2806239,"vw":13.110675},{"c":13.99,"h":14.1,"l":13.58,"n":9826,"o":13.59,"t":"2025-05-01T04:00:00Z","v":3293926,"vw":13.939043},{"c":14.07,"h":14.2098,"l":13.34,"n":7276,"o":13.56,"t":"2025-05-02T04:00:00Z","v":2641163,"vw":13.965439},{"c":12.95,"h":13.39,"l":12.8702,"n":6168,"o":12.96,"t":"2025-05-05T04:00:00Z","v":2335516,"vw":13.100614},{"c":11.44,"h":12.3655,"l":11.425,"n":9339,"o":12.19,"t":"2025-05-06T04:00:00Z","v":3218605,"vw":12.041122},{"c":12.05,"h":12.21,"l":11.7713,"n":6561,"o":12.02,"t":"2025-05-07T04:00:00Z","v":2501647,"vw":11.961771},{"c":12.4,"h":12.455,"l":11.78,"n":4775,"o":11.93,"t":"2025-05-08T04:00:00Z","v":1733535,"vw":12.125804},{"c":11.49,"h":12.2294,"l":11.4105,"n":5779,"o":11.995,"t":"2025-05-09T04:00:00Z","v":1744947,"vw":11.747441},{"c":13.3,"h":13.395,"l":12.53,"n":9097,"o":12.53,"t":"2025-05-12T04:00:00Z","v":3169619,"vw":13.036365},{"c":13.25,"h":13.53,"l":13.06,"n":4783,"o":13.24,"t":"2025-05-13T04:00:00Z","v":1480082,"vw":13.273619},{"c":13.87,"h":14.08,"l":13.72,"n":4390,"o":13.87,"t":"2025-05-14T04:00:00Z","v":1407558,"vw":13.916075},{"c":13.25,"h":13.9002,"l":13.23,"n":3808,"o":13.57,"t":"2025-05-15T04:00:00Z","v":1339644,"vw":13.526566},{"c":13.5,"h":14.05,"l":13.5,"n":3417,"o":13.94,"t":"2025-05-16T04:00:00Z","v":1079009,"vw":13.73835},{"c":12.82,"h":13.24,"l":12.7808,"n":4143,"o":13.01,"t":"2025-05-19T04:00:00Z","v":1332873,"vw":12.966822},{"c":11.96,"h":12.86,"l":11.9084,"n":5739,"o":12.81,"t":"2025-05-20T04:00:00Z","v":1898888,"vw":12.301428},{"c":11.63,"h":11.91,"l":11.47,"n":5720,"o":11.91,"t":"2025-05-21T04:00:00Z","v":2150331,"vw":11.613285},{"c":11.74,"h":11.93,"l":11.5,"n":7000,"o":11.65,"t":"2025-05-22T04:00:00Z","v":3488454,"vw":11.646671},{"c":11.06,"h":11.46,"l":10.93,"n":9199,"o":11.18,"t":"2025-05-23T04:00:00Z","v":3561373,"vw":11.125646},{"c":11.39,"h":11.57,"l":11.135,"n":5963,"o":11.56,"t":"2025-05-27T04:00:00Z","v":2730218,"vw":11.28917},{"c":11.06,"h":11.32,"l":11.04,"n":5062,"o":11.3,"t":"2025-05-28T04:00:00Z","v":2390303,"vw":11.184328},{"c":11.07,"h":11.2085,"l":10.78,"n":5769,"o":10.86,"t":"2025-05-29T04:00:00Z","v":2731391,"vw":11.001626},{"c":10.84,"h":11.325,"l":10.83,"n":6086,"o":11.25,"t":"2025-05-30T04:00:00Z","v":2787377,"vw":11.11034},{"c":9.5,"h":10.4,"l":9.37,"n":12898,"o":10.39,"t":"2025-06-02T04:00:00Z","v":6546915,"vw":9.60143},{"c":9.67,"h":9.9587,"l":9.67,"n":6923,"o":9.75,"t":"2025-06-03T04:00:00Z","v":3729352,"vw":9.824559},{"c":9.52,"h":9.69,"l":9.4151,"n":5920,"o":9.57,"t":"2025-06-04T04:00:00Z","v":3788769,"vw":9.518971},{"c":9.13,"h":9.37,"l":8.825,"n":8957,"o":9.24,"t":"2025-06-05T04:00:00Z","v":5002496,"vw":9.100813},{"c":9.57,"h":9.63,"l":9.1,"n":6851,"o":9.18,"t":"2025-06-06T04:00:00Z","v":4314380,"vw":9.470129},{"c":9.41,"h":9.56,"l":9.29,"n":6395,"o":9.47,"t":"2025-06-09T04:00:00Z","v":4906976,"vw":9.386385},{"c":9.71,"h":9.8399,"l":9.27,"n":6844,"o":9.34,"t":"2025-06-10T04:00:00Z","v":5719278,"vw":9.669981},{"c":9.59,"h":9.74,"l":9.535,"n":5521,"o":9.62,"t":"2025-06-11T04:00:00Z","v":3660673,"vw":9.647172},{"c":9.17,"h":9.3516,"l":9.0195,"n":7548,"o":9.29,"t":"2025-06-12T04:00:00Z","v":5134320,"vw":9.176273},{"c":8.98,"h":9.0723,"l":8.855,"n":7749,"o":8.88,"t":"2025-06-13T04:00:00Z","v":7158942,"vw":8.970366},{"c":9.4,"h":9.45,"l":9.08,"n":8122,"o":9.13,"t":"2025-06-16T04:00:00Z","v":6689340,"vw":9.330079},{"c":9.37,"h":9.52,"l":9.245,"n":6034,"o":9.31,"t":"2025-06-17T04:00:00Z","v":5253463,"vw":9.366858},{"c":9.63,"h":9.6981,"l":9.355,"n":6762,"o":9.42,"t":"2025-06-18T04:00:00Z","v":5193625,"vw":9.479122},{"c":10.05,"h":10.08,"l":9.59,"n":7544,"o":9.81,"t":"2025-06-20T04:00:00Z","v":6802723,"vw":9.918547},{"c":9.81,"h":10.09,"l":9.51,"n":7280,"o":10.04,"t":"2025-06-23T04:00:00Z","v":6833998,"vw":9.710505},{"c":10.09,"h":10.56,"l":10.04,"n":7650,"o":10.21,"t":"2025-06-24T04:00:00Z","v":7187625,"vw":10.191149},{"c":10.09,"h":10.31,"l":10.04,"n":5601,"o":10.24,"t":"2025-06-25T04:00:00Z","v":6491826,"vw":10.144806},{"c":9.81,"h":10.142,"l":9.8,"n":5479,"o":10.14,"t":"2025-06-26T04:00:00Z","v":6304293,"vw":9.951367},{"c":10.45,"h":10.63,"l":10.4,"n":7244,"o":10.44,"t":"2025-06-27T04:00:00Z","v":6545996,"vw":10.527163},{"c":9.8,"h":10.37,"l":9.771,"n":5797,"o":10.3,"t":"2025-06-30T04:00:00Z","v":6948895,"vw":10.015636},{"c":9.81,"h":9.83,"l":9.4005,"n":6272,"o":9.5,"t":"2025-07-01T04:00:00Z","v":7584672,"vw":9.703301},{"c":9.62,"h":9.9751,"l":9.6,"n":5268,"o":9.65,"t":"2025-07-02T04:00:00Z","v":8069622,"vw":9.783129},{"c":9.59,"h":9.825,"l":9.57,"n":3685,"o":9.81,"t":"2025-07-03T04:00:00Z","v":3577345,"vw":9.712577},{"c":9.43,"h":10.1702,"l":9.4196,"n":8744,"o":9.845,"t":"2025-07-07T04:00:00Z","v":6011622,"vw":9.658959},{"c":10.14,"h":10.33,"l":9.45,"n":12580,"o":9.45,"t":"2025-07-08T04:00:00Z","v":6652599,"vw":10.110162},{"c":9.9,"h":10.2201,"l":9.81,"n":7549,"o":10.15,"t":"2025-07-09T04:00:00Z","v":7380044,"vw":9.985314},{"c":9.81,"h":10.105,"l":9.76,"n":6370,"o":9.76,"t":"2025-07-10T04:00:00Z","v":8080224,"vw":9.953201},{"c":9.43,"h":9.665,"l":9.345,"n":8138,"o":9.58,"t":"2025-07-11T04:00:00Z","v":8937726,"vw":9.45394},{"c":9.54,"h":9.565,"l":9.115,"n":6187,"o":9.36,"t":"2025-07-14T04:00:00Z","v":8515397,"vw":9.379797},{"c":9.77,"h":9.99,"l":9.49,"n":7174,"o":9.53,"t":"2025-07-15T04:00:00Z","v":8385891,"vw":9.748869},{"c":9.83,"h":10.145,"l":9.59,"n":9794,"o":9.73,"t":"2025-07-16T04:00:00Z","v":12788030,"vw":9.805313},{"c":10.04,"h":10.4,"l":9.9601,"n":5828,"o":10.17,"t":"2025-07-17T04:00:00Z","v":5359484,"vw":10.156686},{"c":10.21,"h":10.22,"l":9.85,"n":5511,"o":9.89,"t":"2025-07-18T04:00:00Z","v":5536795,"vw":10.087704},{"c":9.48,"h":9.93,"l":9.265,"n":8702,"o":9.93,"t":"2025-07-21T04:00:00Z","v":10390396,"vw":9.413532},{"c":9.04,"h":9.47,"l":8.955,"n":8975,"o":9.25,"t":"2025-07-22T04:00:00Z","v":9243115,"vw":9.07689},{"c":9.32,"h":9.465,"l":9.08,"n":9375,"o":9.12,"t":"2025-07-23T04:00:00Z","v":10189221,"vw":9.302102},{"c":9.56,"h":9.76,"l":9.37,"n":6842,"o":9.58,"t":"2025-07-24T04:00:00Z","v":8015351,"vw":9.494249},{"c":9.68,"h":10.04,"l":9.6603,"n":7195,"o":9.81,"t":"2025-07-25T04:00:00Z","v":7932409,"vw":9.845729},{"c":10.17,"h":10.335,"l":9.93,"n":7547,"o":9.96,"t":"2025-07-28T04:00:00Z","v":5691788,"vw":10.220842},{"c":10.04,"h":10.2452,"l":9.9599,"n":8485,"o":10.17,"t":"2025-07-29T04:00:00Z","v":6734130,"vw":10.076243},{"c":10.59,"h":10.6975,"l":10.15,"n":8445,"o":10.37,"t":"2025-07-30T04:00:00Z","v":7342733,"vw":10.386105},{"c":10.76,"h":10.87,"l":10.46,"n":6582,"o":10.51,"t":"2025-07-31T04:00:00Z","v":5793922,"vw":10.772302},{"c":10.51,"h":10.68,"l":10.2,"n":7854,"o":10.25,"t":"2025-08-01T04:00:00Z","v":10476775,"vw":10.477517},{"c":9.69,"h":10.12,"l":9.63,"n":4930,"o":10.11,"t":"2025-08-04T04:00:00Z","v":3898528,"vw":9.789498},{"c":9.12,"h":9.8335,"l":9.09,"n":7190,"o":9.77,"t":"2025-08-05T04:00:00Z","v":6059394,"vw":9.271598},{"c":8.68,"h":9.14,"l":8.6795,"n":7261,"o":9.14,"t":"2025-08-06T04:00:00Z","v":5653683,"vw":8.854721},{"c":8.44,"h":8.5499,"l":8.26,"n":7976,"o":8.53,"t":"2025-08-07T04:00:00Z","v":6472802,"vw":8.430043},{"c":8.46,"h":8.525,"l":8.2399,"n":10937,"o":8.31,"t":"2025-08-08T04:00:00Z","v":11068091,"vw":8.382237},{"c":8.52,"h":8.97,"l":8.435,"n":8452,"o":8.82,"t":"2025-08-11T04:00:00Z","v":7639822,"vw":8.572772},{"c":8.29,"h":8.575,"l":8.29,"n":6179,"o":8.47,"t":"2025-08-12T04:00:00Z","v":6514061,"vw":8.402462},{"c":8.26,"h":8.33,"l":8.06,"n":8209,"o":8.15,"t":"2025-08-13T04:00:00Z","v":8767657,"vw":8.233177},{"c":8.33,"h":8.42,"l":8.08,"n":7604,"o":8.4,"t":"2025-08-14T04:00:00Z","v":10293095,"vw":8.29585},{"c":8.07,"h":8.38,"l":8.01,"n":5213,"o":8.24,"t":"2025-08-15T04:00:00Z","v":6121830,"vw":8.130523},{"c":8.14,"h":8.33,"l":8.07,"n":6622,"o":8.13,"t":"2025-08-18T04:00:00Z","v":6524972,"vw":8.227745},{"c":8.68,"h":8.6822,"l":8.17,"n":8406,"o":8.21,"t":"2025-08-19T04:00:00Z","v":9101112,"vw":8.546258},{"c":8.16,"h":8.465,"l":8.15,"n":8484,"o":8.41,"t":"2025-08-20T04:00:00Z","v":9742943,"vw":8.266946},{"c":7.86,"h":8.25,"l":7.7699,"n":7760,"o":8.24,"t":"2025-08-21T04:00:00Z","v":9191605,"vw":7.920627},{"c":7.55,"h":8.09,"l":7.4098,"n":7869,"o":8,"t":"2025-08-22T04:00:00Z","v":10377568,"vw":7.563852},{"c":7.59,"h":7.635,"l":7.48,"n":7407,"o":7.6,"t":"2025-08-25T04:00:00Z","v":8010741,"vw":7.56046},{"c":7.3,"h":7.6,"l":7.29,"n":8091,"o":7.6,"t":"2025-08-26T04:00:00Z","v":9494591,"vw":7.347584},{"c":7.29,"h":7.5851,"l":7.23,"n":7474,"o":7.44,"t":"2025-08-27T04:00:00Z","v":8302028,"vw":7.407466},{"c":7.39,"h":7.502,"l":7.29,"n":6875,"o":7.29,"t":"2025-08-28T04:00:00Z","v":8685092,"vw":7.382127},{"c":6.84,"h":7.38,"l":6.825,"n":11726,"o":7.38,"t":"2025-08-29T04:00:00Z","v":15259430,"vw":7.039611},{"c":6.35,"h":6.82,"l":6.28,"n":12828,"o":6.49,"t":"2025-09-02T04:00:00Z","v":12743034,"vw":6.421818},{"c":6.22,"h":6.32,"l":6.06,"n":11726,"o":6.13,"t":"2025-09-03T04:00:00Z","v":12182858,"vw":6.161054},{"c":6.39,"h":6.46,"l":6.24,"n":11036,"o":6.33,"t":"2025-09-04T04:00:00Z","v":12737553,"vw":6.383939},{"c":6.04,"h":6.219,"l":5.9246,"n":14677,"o":6.07,"t":"2025-09-05T04:00:00Z","v":15329246,"vw":6.056822},{"c":5.84,"h":5.95,"l":5.76,"n":11382,"o":5.81,"t":"2025-09-08T04:00:00Z","v":15104153,"vw":5.841122},{"c":5.95,"h":6.005,"l":5.7,"n":13693,"o":5.735,"t":"2025-09-09T04:00:00Z","v":15368580,"vw":5.923761},{"c":5.6,"h":5.85,"l":5.59,"n":17194,"o":5.85,"t":"2025-09-10T04:00:00Z","v":28420835,"vw":5.692465},{"c":5.35,"h":5.62,"l":5.33,"n":11020,"o":5.58,"t":"2025-09-11T04:00:00Z","v":16334265,"vw":5.422686},{"c":5.36,"h":5.42,"l":5.26,"n":11697,"o":5.29,"t":"2025-09-12T04:00:00Z","v":18155690,"vw":5.356708},{"c":5.18,"h":5.415,"l":5.06,"n":14302,"o":5.41,"t":"2025-09-15T04:00:00Z","v":23685662,"vw":5.210056},{"c":5.47,"h":5.5297,"l":5.14,"n":10758,"o":5.14,"t":"2025-09-16T04:00:00Z","v":15356088,"vw":5.405125},{"c":5.64,"h":5.75,"l":5.33,"n":13236,"o":5.65,"t":"2025-09-17T04:00:00Z","v":22574746,"vw":5.543677},{"c":5.65,"h":5.8992,"l":5.64,"n":11719,"o":5.67,"t":"2025-09-18T04:00:00Z","v":18962683,"vw":5.733499},{"c":5.1,"h":5.61,"l":5.05,"n":12938,"o":5.59,"t":"2025-09-19T04:00:00Z","v":18842326,"vw":5.198451},{"c":4.73,"h":4.98,"l":4.72,"n":8561,"o":4.82,"t":"2025-09-22T04:00:00Z","v":15005907,"vw":4.835757},{"c":4.7,"h":4.73,"l":4.52,"n":9935,"o":4.54,"t":"2025-09-23T04:00:00Z","v":19040423,"vw":4.635963},{"c":4.9,"h":4.92,"l":4.6302,"n":8316,"o":4.7,"t":"2025-09-24T04:00:00Z","v":17702558,"vw":4.802657},{"c":4.79,"h":4.9191,"l":4.775,"n":8990,"o":4.9,"t":"2025-09-25T04:00:00Z","v":19554209,"vw":4.853798},{"c":4.56,"h":4.76,"l":4.5,"n":8427,"o":4.68,"t":"2025-09-26T04:00:00Z","v":18038870,"vw":4.575459},{"c":4.36,"h":4.41,"l":4.25,"n":12720,"o":4.3,"t":"2025-09-29T04:00:00Z","v":28449143,"vw":4.327422},{"c":4.3,"h":4.5149,"l":4.19,"n":12815,"o":4.5,"t":"2025-09-30T04:00:00Z","v":29521600,"vw":4.330251},{"c":4.22,"h":4.3055,"l":4.11,"n":10646,"o":4.19,"t":"2025-10-01T04:00:00Z","v":26428977,"vw":4.195074},{"c":4.26,"h":4.5899,"l":4.11,"n":12339,"o":4.13,"t":"2025-10-02T04:00:00Z","v":28312935,"vw":4.403901},{"c":4.25,"h":4.3181,"l":4.15,"n":12841,"o":4.22,"t":"2025-10-03T04:00:00Z","v":28746809,"vw":4.240644},{"c":4.02,"h":4.1499,"l":3.88,"n":15456,"o":4.12,"t":"2025-10-06T04:00:00Z","v":36716051,"vw":3.95912},{"c":4.15,"h":4.2,"l":4,"n":12219,"o":4.01,"t":"2025-10-07T04:00:00Z","v":31299538,"vw":4.119133},{"c":3.81,"h":4.035,"l":3.8,"n":14047,"o":3.97,"t":"2025-10-08T04:00:00Z","v":30128591,"vw":3.878174},{"c":4.18,"h":4.285,"l":3.78,"n":20668,"o":3.78,"t":"2025-10-09T04:00:00Z","v":52365012,"vw":4.128042},{"c":4.19,"h":4.29,"l":4.06,"n":14841,"o":4.13,"t":"2025-10-10T04:00:00Z","v":37293028,"vw":4.198571},{"c":3.74,"h":3.905,"l":3.71,"n":11621,"o":3.89,"t":"2025-10-13T04:00:00Z","v":33403429,"vw":3.793977},{"c":3.86,"h":3.9089,"l":3.73,"n":9793,"o":3.88,"t":"2025-10-14T04:00:00Z","v":27081584,"vw":3.808072},{"c":3.49,"h":3.718,"l":3.44,"n":14467,"o":3.69,"t":"2025-10-15T04:00:00Z","v":39680732,"vw":3.542293},{"c":3.28,"h":3.49,"l":3.24,"n":15630,"o":3.42,"t":"2025-10-16T04:00:00Z","v":46083037,"vw":3.322407},{"c":3.8,"h":3.9,"l":3.48,"n":29430,"o":3.53,"t":"2025-10-17T04:00:00Z","v":73062850,"vw":3.763655},{"c":3.58,"h":3.7199,"l":3.51,"n":15188,"o":3.55,"t":"2025-10-20T04:00:00Z","v":40744811,"vw":3.603975},{"c":4.31,"h":4.3952,"l":4.091,"n":21936,"o":4.1,"t":"2025-10-21T04:00:00Z","v":50260781,"vw":4.301392},{"c":4.31,"h":4.6097,"l":4.26,"n":20212,"o":4.59,"t":"2025-10-22T04:00:00Z","v":51570559,"vw":4.423389},{"c":4.23,"h":4.2699,"l":4.07,"n":14419,"o":4.08,"t":"2025-10-23T04:00:00Z","v":43835387,"vw":4.195949},{"c":4.35,"h":4.37,"l":4.18,"n":12229,"o":4.35,"t":"2025-10-24T04:00:00Z","v":38093295,"vw":4.280325},{"c":4.65,"h":4.91,"l":4.485,"n":16777,"o":4.61,"t":"2025-10-27T04:00:00Z","v":48967032,"vw":4.720236},{"c":4.49,"h":4.9,"l":4.47,"n":15241,"o":4.86,"t":"2025-10-28T04:00:00Z","v":45202629,"vw":4.563604},{"c":4.52,"h":4.57,"l":4.22,"n":15716,"o":4.22,"t":"2025-10-29T04:00:00Z","v":46806928,"vw":4.388427},{"c":4.33,"h":4.6199,"l":4.3,"n":10957,"o":4.56,"t":"2025-10-30T04:00:00Z","v":33480352,"vw":4.402893},{"c":4.42,"h":4.555,"l":4.33,"n":10835,"o":4.33,"t":"2025-10-31T04:00:00Z","v":34565320,"vw":4.454381},{"c":4.59,"h":4.66,"l":4.38,"n":11627,"o":4.47,"t":"2025-11-03T05:00:00Z","v":35934065,"vw":4.567197},{"c":5.04,"h":5.05,"l":4.81,"n":12821,"o":4.85,"t":"2025-11-04T05:00:00Z","v":37749123,"vw":4.945603},{"c":4.76,"h":4.95,"l":4.72,"n":11670,"o":4.84,"t":"2025-11-05T05:00:00Z","v":32441561,"vw":4.815046},{"c":4.72,"h":4.74,"l":4.4171,"n":12567,"o":4.64,"t":"2025-11-06T05:00:00Z","v":36716465,"vw":4.596859},{"c":4.45,"h":4.753,"l":4.435,"n":9912,"o":4.65,"t":"2025-11-07T05:00:00Z","v":29741927,"vw":4.608272},{"c":4.01,"h":4.18,"l":3.93,"n":13902,"o":4.14,"t":"2025-11-10T05:00:00Z","v":38454513,"vw":4.002569},{"c":3.98,"h":4.1469,"l":3.94,"n":10940,"o":3.95,"t":"2025-11-11T05:00:00Z","v":30554551,"vw":4.057677},{"c":3.69,"h":4.02,"l":3.61,"n":12316,"o":3.95,"t":"2025-11-12T05:00:00Z","v":35713777,"vw":3.726686},{"c":3.9,"h":3.965,"l":3.62,"n":12919,"o":3.66,"t":"2025-11-13T05:00:00Z","v":33168758,"vw":3.821443},{"c":3.99,"h":4.3,"l":3.9207,"n":15360,"o":4.28,"t":"2025-11-14T05:00:00Z","v":45444111,"vw":4.007285},{"c":4.11,"h":4.2199,"l":3.915,"n":14392,"o":4.03,"t":"2025-11-17T05:00:00Z","v":47552070,"vw":4.077524},{"c":4.05,"h":4.195,"l":3.955,"n":14203,"o":4.04,"t":"2025-11-18T05:00:00Z","v":38212091,"vw":4.06849},{"c":3.98,"h":4.075,"l":3.74,"n":12229,"o":3.9,"t":"2025-11-19T05:00:00Z","v":29269174,"vw":3.923798},{"c":4.31,"h":4.34,"l":3.8,"n":15358,"o":3.93,"t":"2025-11-20T05:00:00Z","v":44696735,"vw":4.15388},{"c":4.28,"h":4.4,"l":4.115,"n":12728,"o":4.31,"t":"2025-11-21T05:00:00Z","v":31102729,"vw":4.258531},{"c":3.75,"h":4.23,"l":3.75,"n":8938,"o":4.21,"t":"2025-11-24T05:00:00Z","v":19885228,"vw":3.915225},{"c":3.73,"h":3.81,"l":3.625,"n":8040,"o":3.78,"t":"2025-11-25T05:00:00Z","v":21020408,"vw":3.712775},{"c":3.36,"h":3.67,"l":3.35,"n":8894,"o":3.65,"t":"2025-11-26T05:00:00Z","v":19040133,"vw":3.441741},{"c":3.1,"h":3.285,"l":3.09,"n":5592,"o":3.26,"t":"2025-11-28T05:00:00Z","v":12672930,"vw":3.146336},{"c":3.15,"h":3.205,"l":3.03,"n":12207,"o":3.04,"t":"2025-12-01T05:00:00Z","v":40440597,"vw":3.129445},{"c":3.2,"h":3.4,"l":3.125,"n":12412,"o":3.15,"t":"2025-12-02T05:00:00Z","v":40445202,"vw":3.291459},{"c":3.25,"h":3.26,"l":3.09,"n":10977,"o":3.16,"t":"2025-12-03T05:00:00Z","v":35933912,"vw":3.191969},{"c":3.23,"h":3.35,"l":3.22,"n":11280,"o":3.31,"t":"2025-12-04T05:00:00Z","v":27377054,"vw":3.271759},{"c":3.26,"h":3.28,"l":3.02,"n":15256,"o":3.16,"t":"2025-12-05T05:00:00Z","v":47866141,"vw":3.182489},{"c":3.38,"h":3.39,"l":3.225,"n":11462,"o":3.25,"t":"2025-12-08T05:00:00Z","v":36569475,"vw":3.330028},{"c":3.1,"h":3.38,"l":3.08,"n":13936,"o":3.38,"t":"2025-12-09T05:00:00Z","v":40827373,"vw":3.172756},{"c":2.98,"h":3.23,"l":2.94,"n":14810,"o":3.12,"t":"2025-12-10T05:00:00Z","v":49460618,"vw":3.10623},{"c":2.78,"h":3,"l":2.68,"n":16394,"o":3,"t":"2025-12-11T05:00:00Z","v":59325151,"vw":2.800685},{"c":2.8,"h":2.9199,"l":2.6101,"n":16987,"o":2.63,"t":"2025-12-12T05:00:00Z","v":66172849,"vw":2.784656},{"c":2.88,"h":2.98,"l":2.73,"n":13320,"o":2.73,"t":"2025-12-15T05:00:00Z","v":49627900,"vw":2.882741},{"c":2.86,"h":2.9545,"l":2.77,"n":10309,"o":2.87,"t":"2025-12-16T05:00:00Z","v":43058732,"vw":2.860373},{"c":2.78,"h":2.865,"l":2.72,"n":12531,"o":2.76,"t":"2025-12-17T05:00:00Z","v":57952176,"vw":2.803626},{"c":2.82,"h":2.85,"l":2.68,"n":15732,"o":2.8,"t":"2025-12-18T05:00:00Z","v":71135696,"vw":2.773417},{"c":2.64,"h":2.79,"l":2.58,"n":11278,"o":2.79,"t":"2025-12-19T05:00:00Z","v":42224130,"vw":2.631235},{"c":2.43,"h":2.5,"l":2.36,"n":9829,"o":2.46,"t":"2025-12-22T05:00:00Z","v":34195103,"vw":2.417775},{"c":2.39,"h":2.4899,"l":2.38,"n":8097,"o":2.38,"t":"2025-12-23T05:00:00Z","v":32573928,"vw":2.431719},{"c":2.43,"h":2.53,"l":2.42,"n":6218,"o":2.43,"t":"2025-12-24T05:00:00Z","v":25326394,"vw":2.494182},{"c":2.34,"h":2.4396,"l":2.31,"n":11612,"o":2.36,"t":"2025-12-26T05:00:00Z","v":44408370,"vw":2.349936},{"c":2.63,"h":2.68,"l":2.55,"n":16640,"o":2.59,"t":"2025-12-29T05:00:00Z","v":56529873,"vw":2.630976},{"c":2.56,"h":2.58,"l":2.45,"n":11411,"o":2.49,"t":"2025-12-30T05:00:00Z","v":42971941,"vw":2.524289},{"c":2.63,"h":2.64,"l":2.505,"n":11419,"o":2.6,"t":"2025-12-31T05:00:00Z","v":42624078,"vw":2.576082},{"c":2.65,"h":2.81,"l":2.51,"n":13957,"o":2.52,"t":"2026-01-02T05:00:00Z","v":49535844,"vw":2.710976},{"c":2.47,"h":2.56,"l":2.32,"n":13018,"o":2.53,"t":"2026-01-05T05:00:00Z","v":56716587,"vw":2.409866},{"c":2.28,"h":2.44,"l":2.28,"n":10483,"o":2.42,"t":"2026-01-06T05:00:00Z","v":41367698,"vw":2.343444},{"c":2.34,"h":2.51,"l":2.34,"n":14422,"o":2.41,"t":"2026-01-07T05:00:00Z","v":45944810,"vw":2.411761},{"c":2.31,"h":2.4654,"l":2.31,"n":11866,"o":2.45,"t":"2026-01-08T05:00:00Z","v":48977045,"vw":2.383359},{"c":2.28,"h":2.34,"l":2.24,"n":12945,"o":2.31,"t":"2026-01-09T05:00:00Z","v":54181701,"vw":2.28395},{"c":2.11,"h":2.17,"l":2.045,"n":12727,"o":2.15,"t":"2026-01-12T05:00:00Z","v":48520013,"vw":2.07948},{"c":2.13,"h":2.13,"l":2.0101,"n":7737,"o":2.05,"t":"2026-01-13T05:00:00Z","v":35283015,"vw":2.080132},{"c":2.11,"h":2.17,"l":2.0205,"n":12135,"o":2.03,"t":"2026-01-14T05:00:00Z","v":59370744,"vw":2.104007},{"c":2.08,"h":2.2,"l":2.06,"n":10069,"o":2.15,"t":"2026-01-15T05:00:00Z","v":45689570,"vw":2.10558},{"c":2.05,"h":2.219,"l":2.05,"n":12991,"o":2.12,"t":"2026-01-16T05:00:00Z","v":55372496,"vw":2.121291},{"c":1.8,"h":1.91,"l":1.79,"n":13165,"o":1.89,"t":"2026-01-20T05:00:00Z","v":51870071,"vw":1.84903},{"c":1.85,"h":1.89,"l":1.72,"n":12511,"o":1.73,"t":"2026-01-21T05:00:00Z","v":53887259,"vw":1.829229},{"c":1.64,"h":1.84,"l":1.6101,"n":12897,"o":1.84,"t":"2026-01-22T05:00:00Z","v":50393066,"vw":1.67064},{"c":1.57,"h":1.65,"l":1.55,"n":7181,"o":1.62,"t":"2026-01-23T05:00:00Z","v":31160008,"vw":1.593843},{"c":1.59,"h":1.59,"l":1.42,"n":14781,"o":1.45,"t":"2026-01-26T05:00:00Z","v":66256910,"vw":1.494244},{"c":1.51,"h":1.7,"l":1.51,"n":12612,"o":1.59,"t":"2026-01-27T05:00:00Z","v":48785835,"vw":1.609706},{"c":1.47,"h":1.56,"l":1.45,"n":10477,"o":1.5,"t":"2026-01-28T05:00:00Z","v":46454849,"vw":1.510819},{"c":1.59,"h":1.68,"l":1.43,"n":19313,"o":1.43,"t":"2026-01-29T05:00:00Z","v":101854084,"vw":1.612289},{"c":2.02,"h":2.07,"l":1.78,"n":30375,"o":1.89,"t":"2026-01-30T05:00:00Z","v":123937932,"vw":1.942802},{"c":2.02,"h":2.13,"l":1.9,"n":26897,"o":2.02,"t":"2026-02-02T05:00:00Z","v":105526269,"vw":2.04917},{"c":1.83,"h":1.9599,"l":1.76,"n":14656,"o":1.77,"t":"2026-02-03T05:00:00Z","v":69340122,"vw":1.855875},{"c":1.83,"h":1.98,"l":1.735,"n":14169,"o":1.74,"t":"2026-02-04T05:00:00Z","v":57989758,"vw":1.888491},{"c":2.09,"h":2.09,"l":1.905,"n":18485,"o":2.01,"t":"2026-02-05T05:00:00Z","v":67611805,"vw":2.022907},{"c":1.84,"h":1.965,"l":1.82,"n":10140,"o":1.96,"t":"2026-02-06T05:00:00Z","v":37477675,"vw":1.865816},{"c":1.59,"h":1.77,"l":1.59,"n":7402,"o":1.76,"t":"2026-02-09T05:00:00Z","v":31361743,"vw":1.653813},{"c":1.61,"h":1.64,"l":1.58,"n":5908,"o":1.61,"t":"2026-02-10T05:00:00Z","v":27261145,"vw":1.616322},{"c":1.5,"h":1.62,"l":1.48,"n":10127,"o":1.51,"t":"2026-02-11T05:00:00Z","v":42806158,"vw":1.553613},{"c":1.76,"h":1.76,"l":1.52,"n":18104,"o":1.54,"t":"2026-02-12T05:00:00Z","v":66180540,"vw":1.64578},{"c":1.55,"h":1.6953,"l":1.54,"n":12004,"o":1.65,"t":"2026-02-13T05:00:00Z","v":48655078,"vw":1.583788},{"c":1.67,"h":1.77,"l":1.6401,"n":7608,"o":1.67,"t":"2026-02-17T05:00:00Z","v":33450871,"vw":1.709413},{"c":1.6,"h":1.64,"l":1.56,"n":10472,"o":1.61,"t":"2026-02-18T05:00:00Z","v":33437612,"vw":1.592774},{"c":1.51,"h":1.6327,"l":1.5,"n":9061,"o":1.61,"t":"2026-02-19T05:00:00Z","v":38151128,"vw":1.535236},{"c":1.41,"h":1.56,"l":1.41,"n":10541,"o":1.49,"t":"2026-02-20T05:00:00Z","v":41359340,"vw":1.477731},{"c":1.33,"h":1.38,"l":1.3,"n":13339,"o":1.38,"t":"2026-02-23T05:00:00Z","v":51252453,"vw":1.339278},{"c":1.31,"h":1.42,"l":1.29,"n":10495,"o":1.41,"t":"2026-02-24T05:00:00Z","v":20994914,"vw":1.343471},{"c":1.31,"h":1.32,"l":1.25,"n":15632,"o":1.28,"t":"2026-02-25T05:00:00Z","v":33840570,"vw":1.278148},{"c":1.21,"h":1.35,"l":1.21,"n":13341,"o":1.31,"t":"2026-02-26T05:00:00Z","v":30691103,"vw":1.286172},{"c":1.16,"h":1.22,"l":1.16,"n":15129,"o":1.19,"t":"2026-02-27T05:00:00Z","v":31142747,"vw":1.197368},{"c":1.18,"h":1.26,"l":1.14,"n":23540,"o":1.15,"t":"2026-03-02T05:00:00Z","v":68926097,"vw":1.20695},{"c":1.39,"h":1.45,"l":1.34,"n":27003,"o":1.34,"t":"2026-03-03T05:00:00Z","v":94222486,"vw":1.403106},{"c":1.36,"h":1.41,"l":1.29,"n":20039,"o":1.3,"t":"2026-03-04T05:00:00Z","v":65606091,"vw":1.352638},{"c":29.58,"h":30.69,"l":28.07,"n":3846,"o":28.07,"t":"2026-03-05T05:00:00Z","v":952094,"vw":29.544122},{"c":29.81,"h":31.74,"l":29.13,"n":4176,"o":30.98,"t":"2026-03-06T05:00:00Z","v":645428,"vw":30.023917},{"c":29.38,"h":33.52,"l":29.24,"n":15406,"o":31.65,"t":"2026-03-09T04:00:00Z","v":1483539,"vw":31.8836},{"c":28.66,"h":28.9399,"l":27.165,"n":3457,"o":28.49,"t":"2026-03-10T04:00:00Z","v":569821,"vw":28.100185},{"c":30.06,"h":31.29,"l":29.28,"n":4196,"o":29.28,"t":"2026-03-11T04:00:00Z","v":726989,"vw":30.563347},{"c":31.89,"h":32.37,"l":30.49,"n":2597,"o":30.49,"t":"2026-03-12T04:00:00Z","v":333642,"vw":31.512196},{"c":35.5,"h":35.69,"l":32,"n":2969,"o":32,"t":"2026-03-13T04:00:00Z","v":408181,"vw":34.212247},{"c":34.42,"h":36.39,"l":33.3,"n":2384,"o":35.28,"t":"2026-03-16T04:00:00Z","v":370150,"vw":34.654538},{"c":34.85,"h":35.47,"l":33.1937,"n":1629,"o":34.2,"t":"2026-03-17T04:00:00Z","v":278428,"vw":34.457407},{"c":39.67,"h":39.8977,"l":37.62,"n":3234,"o":37.71,"t":"2026-03-18T04:00:00Z","v":638912,"vw":38.724143},{"c":44.9,"h":48,"l":44.2608,"n":4586,"o":46.355,"t":"2026-03-19T04:00:00Z","v":702995,"vw":45.865543},{"c":48.25,"h":49.815,"l":44.355,"n":3787,"o":44.38,"t":"2026-03-20T04:00:00Z","v":547917,"vw":47.319942},{"c":43.35,"h":46.75,"l":41.28,"n":4373,"o":46.02,"t":"2026-03-23T04:00:00Z","v":681560,"vw":43.510376},{"c":43.03,"h":46.24,"l":42.64,"n":2269,"o":44.83,"t":"2026-03-24T04:00:00Z","v":317834,"vw":43.868224},{"c":40.56,"h":41.4,"l":38.54,"n":2274,"o":38.8,"t":"2026-03-25T04:00:00Z","v":326574,"vw":40.056233},{"c":45.51,"h":45.6,"l":41.075,"n":3329,"o":43.475,"t":"2026-03-26T04:00:00Z","v":451516,"vw":43.314309},{"c":41.58,"h":45.41,"l":39.7501,"n":3058,"o":44.565,"t":"2026-03-27T04:00:00Z","v":495875,"vw":42.411117},{"c":41.73,"h":42.75,"l":39.18,"n":2919,"o":39.95,"t":"2026-03-30T04:00:00Z","v":379813,"vw":41.144217},{"c":34.71,"h":39.38,"l":34.5,"n":5053,"o":39.24,"t":"2026-03-31T04:00:00Z","v":677536,"vw":36.517801},{"c":31.64,"h":33.46,"l":29.95,"n":5248,"o":32.46,"t":"2026-04-01T04:00:00Z","v":826215,"vw":31.468623},{"c":33.18,"h":36.19,"l":32.1901,"n":3691,"o":36.15,"t":"2026-04-02T04:00:00Z","v":645709,"vw":33.611441},{"c":33.65,"h":34,"l":32.78,"n":3340,"o":33.09,"t":"2026-04-06T04:00:00Z","v":465080,"vw":33.49883},{"c":32.86,"h":35.5544,"l":32.5922,"n":5874,"o":33.78,"t":"2026-04-07T04:00:00Z","v":755196,"vw":33.940598},{"c":30.54,"h":31.684,"l":27.88,"n":4373,"o":28.26,"t":"2026-04-08T04:00:00Z","v":656398,"vw":30.038333},{"c":30.21,"h":31.3436,"l":29.15,"n":11201,"o":30,"t":"2026-04-09T04:00:00Z","v":832276,"vw":30.264082},{"c":29.82,"h":30.19,"l":28.96,"n":7358,"o":29.78,"t":"2026-04-10T04:00:00Z","v":533712,"vw":29.747341},{"c":29.66,"h":30.81,"l":29.38,"n":11194,"o":30.54,"t":"2026-04-13T04:00:00Z","v":683056,"vw":30.05435},{"c":27.99,"h":29.08,"l":27.66,"n":4646,"o":28.85,"t":"2026-04-14T04:00:00Z","v":612403,"vw":28.161187},{"c":29.29,"h":29.52,"l":27.92,"n":5413,"o":28.25,"t":"2026-04-15T04:00:00Z","v":568477,"vw":28.871204},{"c":29.34,"h":29.57,"l":28.53,"n":4322,"o":29.08,"t":"2026-04-16T04:00:00Z","v":465974,"vw":29.072399},{"c":27.74,"h":28.015,"l":26.14,"n":6785,"o":27.77,"t":"2026-04-17T04:00:00Z","v":849738,"vw":26.980044},{"c":28.32,"h":28.95,"l":28.05,"n":2418,"o":28.35,"t":"2026-04-20T04:00:00Z","v":345497,"vw":28.428063},{"c":32.13,"h":32.31,"l":28.745,"n":3942,"o":29,"t":"2026-04-21T04:00:00Z","v":534896,"vw":30.73159},{"c":30.62,"h":31.12,"l":29.62,"n":3082,"o":30.52,"t":"2026-04-22T04:00:00Z","v":402915,"vw":30.342779},{"c":32.34,"h":33.9274,"l":30.77,"n":4298,"o":31.12,"t":"2026-04-23T04:00:00Z","v":593578,"vw":32.33973},{"c":31.55,"h":32.88,"l":31.3572,"n":2735,"o":31.94,"t":"2026-04-24T04:00:00Z","v":370007,"vw":31.809816},{"c":32.61,"h":33.08,"l":31.95,"n":4169,"o":32.06,"t":"2026-04-27T04:00:00Z","v":586959,"vw":32.556682},{"c":35.14,"h":35.5,"l":33.9,"n":4867,"o":34.28,"t":"2026-04-28T04:00:00Z","v":505792,"vw":35.020911},{"c":37.12,"h":37.3,"l":36.13,"n":6528,"o":36.24,"t":"2026-04-29T04:00:00Z","v":1041206,"vw":36.82049},{"c":35.44,"h":36.24,"l":34.26,"n":8330,"o":34.76,"t":"2026-04-30T04:00:00Z","v":915471,"vw":35.648153},{"c":35.94,"h":36.19,"l":34.39,"n":6763,"o":35.76,"t":"2026-05-01T04:00:00Z","v":468800,"vw":35.388438},{"c":37.4,"h":37.53,"l":35.8,"n":8398,"o":36.95,"t":"2026-05-04T04:00:00Z","v":614649,"vw":36.807375},{"c":37.31,"h":37.34,"l":35.5001,"n":2180,"o":35.51,"t":"2026-05-05T04:00:00Z","v":246257,"vw":36.620584},{"c":31.11,"h":33.3,"l":30.18,"n":5392,"o":33,"t":"2026-05-06T04:00:00Z","v":698599,"vw":31.28079},{"c":31.14,"h":31.225,"l":27.7,"n":6620,"o":29.11,"t":"2026-05-07T04:00:00Z","v":933026,"vw":29.276283},{"c":29.44,"h":30.72,"l":28.56,"n":6672,"o":30.2,"t":"2026-05-08T04:00:00Z","v":996831,"vw":29.772352},{"c":27.66,"h":29.12,"l":26.92,"n":9672,"o":29.08,"t":"2026-05-11T04:00:00Z","v":1330550,"vw":27.834147},{"c":27.55,"h":30.41,"l":27.33,"n":11472,"o":28.89,"t":"2026-05-12T04:00:00Z","v":1188550,"vw":28.780884},{"c":28.07,"h":29.14,"l":27.57,"n":7646,"o":28.36,"t":"2026-05-13T04:00:00Z","v":1002681,"vw":28.367676},{"c":29.43,"h":29.83,"l":28.29,"n":18010,"o":28.29,"t":"2026-05-14T04:00:00Z","v":841657,"vw":29.252048},{"c":33.88,"h":34.24,"l":32.3,"n":14111,"o":32.37,"t":"2026-05-15T04:00:00Z","v":842942,"vw":33.370717},{"c":34.42,"h":35.06,"l":32.47,"n":8625,"o":32.83,"t":"2026-05-18T04:00:00Z","v":652991,"vw":33.961615},{"c":37.37,"h":37.93,"l":35.81,"n":7557,"o":35.81,"t":"2026-05-19T04:00:00Z","v":953051,"vw":37.077313},{"c":35.39,"h":37.84,"l":34.8,"n":7556,"o":36.82,"t":"2026-05-20T04:00:00Z","v":615784,"vw":36.00423},{"c":36.04,"h":37.4,"l":34.38,"n":6371,"o":37.035,"t":"2026-05-21T04:00:00Z","v":508564,"vw":36.23024},{"c":36.53,"h":37.5181,"l":35.43,"n":4185,"o":35.92,"t":"2026-05-22T04:00:00Z","v":254287,"vw":36.484191},{"c":33.31,"h":34.73,"l":33.22,"n":5634,"o":34.58,"t":"2026-05-26T04:00:00Z","v":390773,"vw":33.940706},{"c":35.5,"h":35.61,"l":34.28,"n":3284,"o":35.39,"t":"2026-05-27T04:00:00Z","v":421416,"vw":34.958608},{"c":34.23,"h":37.55,"l":33.28,"n":3676,"o":36.55,"t":"2026-05-28T04:00:00Z","v":415633,"vw":35.082356},{"c":31.66,"h":34.55,"l":31.09,"n":5220,"o":33.82,"t":"2026-05-29T04:00:00Z","v":597808,"vw":32.528764},{"c":33.75,"h":35.5,"l":32.9898,"n":4475,"o":33.46,"t":"2026-06-01T04:00:00Z","v":554181,"vw":33.995267},{"c":33.24,"h":34.65,"l":32.7,"n":2852,"o":33.06,"t":"2026-06-02T04:00:00Z","v":310754,"vw":33.599592},{"c":36.17,"h":36.34,"l":34.33,"n":4704,"o":34.36,"t":"2026-06-03T04:00:00Z","v":794465,"vw":35.698261},{"c":35.51,"h":36.2,"l":34.29,"n":2985,"o":35.06,"t":"2026-06-04T04:00:00Z","v":399709,"vw":35.409955},{"c":42.6,"h":42.7304,"l":37.72,"n":6140,"o":37.73,"t":"2026-06-05T04:00:00Z","v":634021,"vw":40.550717},{"c":41.86,"h":42.17,"l":40.57,"n":3953,"o":41.39,"t":"2026-06-08T04:00:00Z","v":383966,"vw":41.367466},{"c":43.55,"h":46.17,"l":40.31,"n":6742,"o":40.895,"t":"2026-06-09T04:00:00Z","v":632563,"vw":43.669529},{"c":47.96,"h":48.15,"l":44.41,"n":6120,"o":46.82,"t":"2026-06-10T04:00:00Z","v":608779,"vw":46.685525},{"c":41.36,"h":47.44,"l":41.09,"n":6947,"o":47.35,"t":"2026-06-11T04:00:00Z","v":636765,"vw":44.34826},{"c":38.75,"h":41.34,"l":38.02,"n":3412,"o":40.71,"t":"2026-06-12T04:00:00Z","v":316550,"vw":39.519218},{"c":33.2,"h":33.7599,"l":31.145,"n":4327,"o":32.99,"t":"2026-06-15T04:00:00Z","v":472594,"vw":32.416935},{"c":31.71,"h":33.02,"l":31.34,"n":3914,"o":32.29,"t":"2026-06-16T04:00:00Z","v":458529,"vw":31.889894},{"c":34.21,"h":34.22,"l":29.575,"n":9675,"o":31.7,"t":"2026-06-17T04:00:00Z","v":1209675,"vw":31.627817},{"c":35.85,"h":36.55,"l":32.34,"n":6623,"o":33.71,"t":"2026-06-18T04:00:00Z","v":872791,"vw":34.941765},{"c":36.55,"h":37.315,"l":36.09,"n":3758,"o":36.56,"t":"2026-06-22T04:00:00Z","v":394997,"vw":36.715154},{"c":40.24,"h":40.48,"l":38.65,"n":3992,"o":39.89,"t":"2026-06-23T04:00:00Z","v":432407,"vw":39.492975},{"c":43.67,"h":44.55,"l":41.51,"n":5832,"o":43.62,"t":"2026-06-24T04:00:00Z","v":609255,"vw":43.149394},{"c":42.04,"h":43.95,"l":40.5001,"n":4261,"o":41.675,"t":"2026-06-25T04:00:00Z","v":467208,"vw":42.012041},{"c":40.25,"h":41.3,"l":38.06,"n":4354,"o":40.95,"t":"2026-06-26T04:00:00Z","v":441042,"vw":39.423352},{"c":41.28,"h":42.6,"l":40.845,"n":2859,"o":41.24,"t":"2026-06-29T04:00:00Z","v":270846,"vw":41.629475},{"c":41.74,"h":43.03,"l":41.14,"n":2537,"o":41.61,"t":"2026-06-30T04:00:00Z","v":254162,"vw":42.046155},{"c":41.93,"h":42.04,"l":38.61,"n":2783,"o":41.89,"t":"2026-07-01T04:00:00Z","v":259943,"vw":40.612077},{"c":37.94,"h":39.7,"l":36.04,"n":6052,"o":38.52,"t":"2026-07-02T04:00:00Z","v":656510,"vw":37.550774},{"c":37.14,"h":38.16,"l":35.69,"n":2394,"o":36.23,"t":"2026-07-06T04:00:00Z","v":188802,"vw":37.194962},{"c":40.72,"h":41.35,"l":37.44,"n":3989,"o":37.8,"t":"2026-07-07T04:00:00Z","v":398521,"vw":39.355098},{"c":43.5,"h":45.37,"l":41.805,"n":5155,"o":42.84,"t":"2026-07-08T04:00:00Z","v":476927,"vw":43.448198},{"c":40.37,"h":42.14,"l":39.87,"n":4082,"o":41.35,"t":"2026-07-09T04:00:00Z","v":369150,"vw":40.678242},{"c":40.48,"h":41.65,"l":39.75,"n":3536,"o":41.07,"t":"2026-07-10T04:00:00Z","v":299337,"vw":40.535522},{"c":43.38,"h":43.95,"l":41.64,"n":3823,"o":42.2,"t":"2026-07-13T04:00:00Z","v":366692,"vw":42.863624},{"c":40.72,"h":41.2303,"l":38.465,"n":4011,"o":39.44,"t":"2026-07-14T04:00:00Z","v":381370,"vw":39.875289},{"c":42.15,"h":43.77,"l":40.56,"n":4152,"o":41.26,"t":"2026-07-15T04:00:00Z","v":356185,"vw":41.982117},{"c":45.53,"h":46.0996,"l":43.79,"n":3866,"o":44.5,"t":"2026-07-16T04:00:00Z","v":354234,"vw":45.234782},{"c":45.98,"h":48.4,"l":44.9915,"n":2427,"o":47.25,"t":"2026-07-17T04:00:00Z","v":270217,"vw":46.740866},{"c":46.68,"h":46.9,"l":45.45,"n":1100,"o":46.32,"t":"2026-07-20T04:00:00Z","v":86358,"vw":46.220736},{"c":41.16,"h":44,"l":41.06,"n":2745,"o":43.865,"t":"2026-07-21T04:00:00Z","v":295758,"vw":41.959737},{"c":38.26,"h":38.98,"l":36.4,"n":3575,"o":38.98,"t":"2026-07-22T04:00:00Z","v":521671,"vw":37.755455},{"c":40.5,"h":41.75,"l":39.8607,"n":2471,"o":40.71,"t":"2026-07-23T04:00:00Z","v":245454,"vw":40.540974},{"c":40.32,"h":40.86,"l":38.76,"n":1910,"o":40.04,"t":"2026-07-24T04:00:00Z","v":248558,"vw":39.945524},{"c":39.42,"h":41.2,"l":38.775,"n":2169,"o":39.02,"t":"2026-07-27T04:00:00Z","v":198470,"vw":39.724812},{"c":41.16,"h":42.23,"l":40.18,"n":2210,"o":40.79,"t":"2026-07-28T04:00:00Z","v":247120,"vw":41.318107},{"c":42.67,"h":43.91,"l":39.35,"n":4454,"o":41.79,"t":"2026-07-29T04:00:00Z","v":491934,"vw":41.939056},{"c":39.07,"h":41.925,"l":39,"n":2793,"o":40.56,"t":"2026-07-30T04:00:00Z","v":302496,"vw":39.970556},{"c":41.91,"h":42.94,"l":40.5128,"n":2666,"o":41.03,"t":"2026-07-31T04:00:00Z","v":300567,"vw":41.871112},{"c":39.1,"h":42.55,"l":38.965,"n":2951,"o":41.52,"t":"2026-08-03T04:00:00Z","v":383812,"vw":39.854742},{"c":36.5,"h":37.67,"l":35.58,"n":4763,"o":37.3,"t":"2026-08-04T04:00:00Z","v":436369,"vw":36.502256},{"c":31.19,"h":32.9198,"l":30.69,"n":8784,"o":32.61,"t":"2026-08-05T04:00:00Z","v":760318,"vw":31.45537},{"c":31.19,"h":32.33,"l":30.71,"n":3238,"o":32.15,"t":"2026-08-06T04:00:00Z","v":336787,"vw":31.517437},{"c":26.58,"h":27.84,"l":26.275,"n":9042,"o":27.5,"t":"2026-08-07T04:00:00Z","v":843420,"vw":26.861504},{"c":25.97,"h":27.78,"l":25.855,"n":7512,"o":27.09,"t":"2026-08-10T04:00:00Z","v":889491,"vw":26.626392},{"c":26.13,"h":26.69,"l":25.69,"n":3772,"o":26.27,"t":"2026-08-11T04:00:00Z","v":511503,"vw":26.236753},{"c":25.68,"h":26.11,"l":24.6601,"n":3874,"o":24.8,"t":"2026-08-12T04:00:00Z","v":483797,"vw":25.428042},{"c":27.2,"h":27.6499,"l":26.575,"n":6382,"o":26.66,"t":"2026-08-13T04:00:00Z","v":922692,"vw":27.085048},{"c":26.26,"h":26.46,"l":25.36,"n":3364,"o":26.2,"t":"2026-08-14T04:00:00Z","v":378768,"vw":26.002193},{"c":25.22,"h":25.97,"l":24.66,"n":4406,"o":25.68,"t":"2026-08-17T04:00:00Z","v":603697,"vw":25.192875},{"c":27.24,"h":27.3,"l":25.76,"n":5483,"o":26.24,"t":"2026-08-18T04:00:00Z","v":848690,"vw":26.702236},{"c":22.09,"h":24.185,"l":22.02,"n":9567,"o":24.02,"t":"2026-08-19T04:00:00Z","v":1343771,"vw":22.69682},{"c":21.11,"h":22.48,"l":20.77,"n":5771,"o":22.48,"t":"2026-08-20T04:00:00Z","v":954932,"vw":21.277206},{"c":20.06,"h":20.57,"l":19.77,"n":7391,"o":19.81,"t":"2026-08-21T04:00:00Z","v":1042411,"vw":20.127609},{"c":19.74,"h":20.48,"l":19.21,"n":9174,"o":19.46,"t":"2026-08-24T04:00:00Z","v":1323467,"vw":19.898428},{"c":19.04,"h":20.5,"l":18.945,"n":6930,"o":20.35,"t":"2026-08-25T04:00:00Z","v":1199976,"vw":19.546374},{"c":19.87,"h":19.9498,"l":19.36,"n":4677,"o":19.8,"t":"2026-08-26T04:00:00Z","v":799199,"vw":19.704017},{"c":19.34,"h":20.12,"l":19.185,"n":6123,"o":19.93,"t":"2026-08-27T04:00:00Z","v":1038270,"vw":19.51385},{"c":21.03,"h":21.51,"l":18.95,"n":13194,"o":19.14,"t":"2026-08-28T04:00:00Z","v":2297805,"vw":20.581973},{"c":21.32,"h":22.155,"l":20.98,"n":4918,"o":21.07,"t":"2026-08-31T04:00:00Z","v":901282,"vw":21.687146},{"c":23.24,"h":23.32,"l":21.51,"n":7140,"o":22.88,"t":"2026-09-01T04:00:00Z","v":1364055,"vw":22.587227},{"c":21.06,"h":22.07,"l":20.705,"n":5840,"o":22.07,"t":"2026-09-02T04:00:00Z","v":925630,"vw":21.211666},{"c":19.71,"h":20.45,"l":19.57,"n":4535,"o":19.65,"t":"2026-09-03T04:00:00Z","v":816899,"vw":19.901732},{"c":20.66,"h":21.1,"l":20.34,"n":4304,"o":20.89,"t":"2026-09-04T04:00:00Z","v":803627,"vw":20.678415},{"c":21.1,"h":21.18,"l":20.32,"n":3197,"o":20.92,"t":"2026-09-08T04:00:00Z","v":634559,"vw":20.890376},{"c":20.57,"h":20.96,"l":19.7402,"n":3951,"o":20.18,"t":"2026-09-09T04:00:00Z","v":530040,"vw":20.373392},{"c":22.22,"h":22.28,"l":21.5,"n":4220,"o":21.94,"t":"2026-09-10T04:00:00Z","v":729686,"vw":21.90102},{"c":21.78,"h":22.07,"l":20.55,"n":5221,"o":20.91,"t":"2026-09-11T04:00:00Z","v":845445,"vw":21.49409},{"c":23.34,"h":23.96,"l":22.79,"n":5061,"o":23.33,"t":"2026-09-14T04:00:00Z","v":1027674,"vw":23.4758},{"c":23.6,"h":24.14,"l":23.08,"n":2931,"o":23.2,"t":"2026-09-15T04:00:00Z","v":510572,"vw":23.679199},{"c":24.42,"h":25.32,"l":22.48,"n":7755,"o":22.53,"t":"2026-09-16T04:00:00Z","v":1295350,"vw":23.937069},{"c":22.16,"h":23.18,"l":21.8,"n":4099,"o":22.58,"t":"2026-09-17T04:00:00Z","v":593906,"vw":22.343448},{"c":21.85,"h":22.6822,"l":21.769,"n":3937,"o":21.91,"t":"2026-09-18T04:00:00Z","v":630954,"vw":22.178995},{"c":22.48,"h":22.739,"l":21.82,"n":3508,"o":21.86,"t":"2026-09-21T04:00:00Z","v":490233,"vw":22.431803},{"c":20.38,"h":22.32,"l":20.14,"n":4202,"o":22.32,"t":"2026-09-22T04:00:00Z","v":661004,"vw":20.992223},{"c":22.5,"h":22.72,"l":21.6,"n":4598,"o":21.63,"t":"2026-09-23T04:00:00Z","v":642184,"vw":22.359513},{"c":23.03,"h":23.76,"l":22.82,"n":4769,"o":22.93,"t":"2026-09-24T04:00:00Z","v":639175,"vw":23.20179},{"c":22.59,"h":23.52,"l":22.38,"n":5387,"o":22.95,"t":"2026-09-25T04:00:00Z","v":727603,"vw":22.838187},{"c":25.19,"h":25.325,"l":24.31,"n":5990,"o":25.005,"t":"2026-09-28T04:00:00Z","v":825065,"vw":24.774342},{"c":24.48,"h":25.34,"l":24.37,"n":5173,"o":24.74,"t":"2026-09-29T04:00:00Z","v":731559,"vw":24.759333},{"c":25.2,"h":25.26,"l":24.03,"n":3733,"o":24.03,"t":"2026-09-30T04:00:00Z","v":406760,"vw":24.830126},{"c":25.88,"h":26.05,"l":25.19,"n":6009,"o":25.4,"t":"2026-10-01T04:00:00Z","v":800791,"vw":25.608038},{"c":25.37,"h":26.225,"l":24.67,"n":5496,"o":24.88,"t":"2026-10-02T04:00:00Z","v":913654,"vw":25.575353},{"c":25.77,"h":26.57,"l":25.33,"n":5783,"o":25.49,"t":"2026-10-05T04:00:00Z","v":703230,"vw":25.841859},{"c":25.42,"h":26.31,"l":24.9908,"n":6020,"o":25.62,"t":"2026-10-06T04:00:00Z","v":974067,"vw":25.522295},{"c":27.42,"h":28,"l":26.81,"n":6549,"o":27.19,"t":"2026-10-07T04:00:00Z","v":802034,"vw":27.259238},{"c":26.55,"h":27.58,"l":26.2,"n":6185,"o":27.55,"t":"2026-10-08T04:00:00Z","v":860811,"vw":26.788901},{"c":24.91,"h":25.71,"l":24.72,"n":4393,"o":25.43,"t":"2026-10-09T04:00:00Z","v":630043,"vw":25.067582},{"c":25.56,"h":25.81,"l":25.43,"n":3161,"o":25.5,"t":"2026-10-12T04:00:00Z","v":431253,"vw":25.57948},{"c":26.54,"h":27.03,"l":25.31,"n":4752,"o":25.34,"t":"2026-10-13T04:00:00Z","v":638036,"vw":26.498476},{"c":29.41,"h":29.93,"l":27.82,"n":8080,"o":28.29,"t":"2026-10-14T04:00:00Z","v":902893,"vw":29.11941},{"c":26.78,"h":29.1181,"l":26.65,"n":6342,"o":28.66,"t":"2026-10-15T04:00:00Z","v":755440,"vw":27.926655},{"c":26.6,"h":27.21,"l":25.38,"n":7203,"o":27.05,"t":"2026-10-16T04:00:00Z","v":823475,"vw":26.480601},{"c":27.33,"h":27.445,"l":26.64,"n":3958,"o":26.95,"t":"2026-10-19T04:00:00Z","v":446757,"vw":27.146324},{"c":27.62,"h":28.36,"l":25.73,"n":5820,"o":27.8,"t":"2026-10-20T04:00:00Z","v":900228,"vw":27.102595},{"c":27.37,"h":28.265,"l":27.12,"n":3096,"o":27.19,"t":"2026-10-21T04:00:00Z","v":314965,"vw":27.567582},{"c":30.95,"h":31.24,"l":29.21,"n":4913,"o":29.21,"t":"2026-10-22T04:00:00Z","v":673693,"vw":30.461072}],"volatilityBars":[{"c":22.18,"h":22.65,"l":22.18,"n":7,"o":22.65,"t":"2026-09-22T08:00:00Z","v":399,"vw":22.46735},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-09-22T08:30:00Z","v":350,"vw":23.3},{"c":22.14,"h":22.14,"l":22.14,"n":13,"o":22.14,"t":"2026-09-22T10:00:00Z","v":312,"vw":22.14},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-22T10:30:00Z","v":200,"vw":22.3},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-09-22T11:00:00Z","v":1345,"vw":22.32},{"c":22.5499,"h":22.5499,"l":22.5113,"n":3,"o":22.5113,"t":"2026-09-22T11:15:00Z","v":36000,"vw":22.535008},{"c":22.4,"h":22.5183,"l":22.4,"n":7,"o":22.5183,"t":"2026-09-22T11:30:00Z","v":2050,"vw":22.452273},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-22T12:00:00Z","v":100,"vw":22.4},{"c":22.28,"h":22.4387,"l":22.28,"n":6,"o":22.41,"t":"2026-09-22T12:15:00Z","v":2550,"vw":22.390929},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-22T12:30:00Z","v":200,"vw":22.1},{"c":21.52,"h":22.32,"l":21.52,"n":179,"o":22.32,"t":"2026-09-22T13:30:00Z","v":29591,"vw":21.879513},{"c":21.59,"h":21.64,"l":21.35,"n":258,"o":21.515,"t":"2026-09-22T13:45:00Z","v":38357,"vw":21.501468},{"c":21.57,"h":21.9,"l":21.5,"n":243,"o":21.57,"t":"2026-09-22T14:00:00Z","v":24485,"vw":21.643924},{"c":21.72,"h":21.75,"l":21.6299,"n":47,"o":21.65,"t":"2026-09-22T14:15:00Z","v":7393,"vw":21.68261},{"c":22.1,"h":22.12,"l":21.69,"n":176,"o":21.725,"t":"2026-09-22T14:30:00Z","v":25341,"vw":21.868176},{"c":21.75,"h":22.05,"l":21.73,"n":71,"o":22.0275,"t":"2026-09-22T14:45:00Z","v":6821,"vw":21.883846},{"c":21.57,"h":21.78,"l":21.53,"n":151,"o":21.77,"t":"2026-09-22T15:00:00Z","v":17780,"vw":21.623759},{"c":21.58,"h":21.605,"l":21.48,"n":80,"o":21.55,"t":"2026-09-22T15:15:00Z","v":8678,"vw":21.541741},{"c":21.6291,"h":21.659,"l":21.6023,"n":13,"o":21.62,"t":"2026-09-22T15:30:00Z","v":1694,"vw":21.616407},{"c":21.5765,"h":21.708,"l":21.5707,"n":29,"o":21.708,"t":"2026-09-22T15:45:00Z","v":7267,"vw":21.659535},{"c":21.71,"h":21.71,"l":21.59,"n":30,"o":21.59,"t":"2026-09-22T16:00:00Z","v":8118,"vw":21.63861},{"c":21.675,"h":21.7,"l":21.645,"n":33,"o":21.67,"t":"2026-09-22T16:15:00Z","v":4606,"vw":21.670607},{"c":21.5499,"h":21.64,"l":21.54,"n":19,"o":21.63,"t":"2026-09-22T16:30:00Z","v":6030,"vw":21.571222},{"c":21.3407,"h":21.51,"l":21.32,"n":165,"o":21.51,"t":"2026-09-22T16:45:00Z","v":21795,"vw":21.427456},{"c":21.33,"h":21.4,"l":21.29,"n":42,"o":21.4,"t":"2026-09-22T17:00:00Z","v":4776,"vw":21.319773},{"c":21.42,"h":21.42,"l":21.31,"n":30,"o":21.31,"t":"2026-09-22T17:15:00Z","v":2706,"vw":21.3818},{"c":21.36,"h":21.4,"l":21.36,"n":40,"o":21.38,"t":"2026-09-22T17:30:00Z","v":2809,"vw":21.378548},{"c":20.85,"h":21.32,"l":20.85,"n":288,"o":21.31,"t":"2026-09-22T17:45:00Z","v":41714,"vw":21.048838},{"c":20.73,"h":20.95,"l":20.6687,"n":213,"o":20.88,"t":"2026-09-22T18:00:00Z","v":30981,"vw":20.778174},{"c":20.71,"h":20.765,"l":20.66,"n":71,"o":20.695,"t":"2026-09-22T18:15:00Z","v":12975,"vw":20.695592},{"c":20.89,"h":20.9307,"l":20.7199,"n":149,"o":20.72,"t":"2026-09-22T18:30:00Z","v":32393,"vw":20.874176},{"c":20.78,"h":20.89,"l":20.77,"n":143,"o":20.89,"t":"2026-09-22T18:45:00Z","v":40219,"vw":20.860309},{"c":20.6078,"h":20.76,"l":20.6,"n":155,"o":20.76,"t":"2026-09-22T19:00:00Z","v":25743,"vw":20.690686},{"c":20.5,"h":20.64,"l":20.495,"n":191,"o":20.6,"t":"2026-09-22T19:15:00Z","v":20447,"vw":20.585363},{"c":20.22,"h":20.52,"l":20.22,"n":418,"o":20.52,"t":"2026-09-22T19:30:00Z","v":68091,"vw":20.341572},{"c":20.38,"h":20.41,"l":20.14,"n":643,"o":20.21,"t":"2026-09-22T19:45:00Z","v":80643,"vw":20.267411},{"c":20.37,"h":20.38,"l":20.37,"n":12,"o":20.38,"t":"2026-09-22T20:00:00Z","v":1684,"vw":20.379056},{"c":20.418,"h":20.418,"l":20.418,"n":1,"o":20.418,"t":"2026-09-22T20:15:00Z","v":100,"vw":20.418},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-22T21:00:00Z","v":160,"vw":20.45},{"c":20.3063,"h":20.45,"l":20.3063,"n":3,"o":20.45,"t":"2026-09-22T21:15:00Z","v":1850,"vw":20.330643},{"c":20.4493,"h":20.4493,"l":20.4493,"n":1,"o":20.4493,"t":"2026-09-22T21:30:00Z","v":100,"vw":20.4493},{"c":20.28,"h":20.2801,"l":20.28,"n":2,"o":20.2801,"t":"2026-09-22T21:45:00Z","v":21000,"vw":20.280029},{"c":20.3486,"h":20.3486,"l":20.33,"n":2,"o":20.33,"t":"2026-09-22T22:00:00Z","v":14200,"vw":20.330262},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-22T22:30:00Z","v":106,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-22T22:45:00Z","v":100,"vw":20.4},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-22T23:00:00Z","v":100,"vw":20.35},{"c":20.4,"h":20.4,"l":20.3925,"n":2,"o":20.3925,"t":"2026-09-22T23:30:00Z","v":644,"vw":20.394759},{"c":20.4,"h":20.4,"l":20.35,"n":7,"o":20.351,"t":"2026-09-22T23:45:00Z","v":1400,"vw":20.373526},{"c":21.25,"h":21.25,"l":21.25,"n":4,"o":21.25,"t":"2026-09-23T09:00:00Z","v":950,"vw":21.25},{"c":21.3,"h":21.32,"l":21.2,"n":9,"o":21.31,"t":"2026-09-23T11:00:00Z","v":1200,"vw":21.245064},{"c":21.42,"h":21.46,"l":21.38,"n":8,"o":21.38,"t":"2026-09-23T11:15:00Z","v":976,"vw":21.428889},{"c":21.6989,"h":21.6989,"l":21.4704,"n":19,"o":21.52,"t":"2026-09-23T11:30:00Z","v":1874,"vw":21.564248},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-23T12:00:00Z","v":104,"vw":21.46},{"c":21.57,"h":21.57,"l":21.55,"n":5,"o":21.56,"t":"2026-09-23T12:15:00Z","v":1000,"vw":21.5625},{"c":21.55,"h":21.6,"l":21.4563,"n":21,"o":21.4563,"t":"2026-09-23T12:30:00Z","v":2838,"vw":21.56203},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-09-23T12:45:00Z","v":1351,"vw":21.6},{"c":21.64,"h":21.68,"l":21.35,"n":26,"o":21.5155,"t":"2026-09-23T13:00:00Z","v":6092,"vw":21.602495},{"c":21.6,"h":21.64,"l":21.5,"n":7,"o":21.57,"t":"2026-09-23T13:15:00Z","v":2471,"vw":21.567963},{"c":22.34,"h":22.4,"l":21.6,"n":836,"o":21.63,"t":"2026-09-23T13:30:00Z","v":154785,"vw":22.040856},{"c":22.51,"h":22.6,"l":22.34,"n":365,"o":22.34,"t":"2026-09-23T13:45:00Z","v":68643,"vw":22.48005},{"c":22.58,"h":22.61,"l":22.38,"n":156,"o":22.52,"t":"2026-09-23T14:00:00Z","v":23009,"vw":22.535208},{"c":22.64,"h":22.72,"l":22.53,"n":170,"o":22.6,"t":"2026-09-23T14:15:00Z","v":20406,"vw":22.642804},{"c":22.51,"h":22.64,"l":22.37,"n":139,"o":22.62,"t":"2026-09-23T14:30:00Z","v":21789,"vw":22.497669},{"c":22.33,"h":22.57,"l":22.23,"n":570,"o":22.46,"t":"2026-09-23T14:45:00Z","v":76737,"vw":22.436095},{"c":22.31,"h":22.42,"l":22.3,"n":59,"o":22.4,"t":"2026-09-23T15:00:00Z","v":7931,"vw":22.349557},{"c":22.45,"h":22.45,"l":22.27,"n":68,"o":22.3,"t":"2026-09-23T15:15:00Z","v":7318,"vw":22.319453},{"c":22.51,"h":22.6,"l":22.48,"n":99,"o":22.48,"t":"2026-09-23T15:30:00Z","v":10995,"vw":22.542667},{"c":22.59,"h":22.67,"l":22.46,"n":87,"o":22.47,"t":"2026-09-23T15:45:00Z","v":9584,"vw":22.601426},{"c":22.52,"h":22.66,"l":22.511,"n":42,"o":22.6,"t":"2026-09-23T16:00:00Z","v":2786,"vw":22.587758},{"c":22.47,"h":22.49,"l":22.46,"n":32,"o":22.4895,"t":"2026-09-23T16:15:00Z","v":3471,"vw":22.472948},{"c":22.34,"h":22.45,"l":22.33,"n":65,"o":22.45,"t":"2026-09-23T16:30:00Z","v":10055,"vw":22.377456},{"c":22.4,"h":22.46,"l":22.36,"n":93,"o":22.37,"t":"2026-09-23T16:45:00Z","v":11979,"vw":22.398073},{"c":22.55,"h":22.6,"l":22.4,"n":200,"o":22.41,"t":"2026-09-23T17:00:00Z","v":19027,"vw":22.499114},{"c":22.52,"h":22.55,"l":22.48,"n":114,"o":22.53,"t":"2026-09-23T17:15:00Z","v":26025,"vw":22.51101},{"c":22.41,"h":22.62,"l":22.41,"n":142,"o":22.52,"t":"2026-09-23T17:30:00Z","v":17807,"vw":22.569484},{"c":22.3,"h":22.3,"l":22.3,"n":6,"o":22.3,"t":"2026-09-23T17:45:00Z","v":372,"vw":22.3},{"c":22.3,"h":22.33,"l":22.27,"n":27,"o":22.27,"t":"2026-09-23T18:00:00Z","v":3284,"vw":22.310895},{"c":22.31,"h":22.32,"l":22.3,"n":15,"o":22.3,"t":"2026-09-23T18:15:00Z","v":1738,"vw":22.304808},{"c":22.3,"h":22.34,"l":22.28,"n":16,"o":22.32,"t":"2026-09-23T18:30:00Z","v":2322,"vw":22.312509},{"c":22.27,"h":22.32,"l":22.27,"n":27,"o":22.32,"t":"2026-09-23T18:45:00Z","v":3416,"vw":22.289475},{"c":22.33,"h":22.35,"l":22.24,"n":209,"o":22.245,"t":"2026-09-23T19:00:00Z","v":31563,"vw":22.296222},{"c":22.39,"h":22.43,"l":22.36,"n":59,"o":22.36,"t":"2026-09-23T19:15:00Z","v":7452,"vw":22.408363},{"c":22.58,"h":22.58,"l":22.41,"n":64,"o":22.41,"t":"2026-09-23T19:30:00Z","v":9834,"vw":22.528193},{"c":22.49,"h":22.58,"l":22.43,"n":535,"o":22.55,"t":"2026-09-23T19:45:00Z","v":63775,"vw":22.489721},{"c":22.5,"h":22.5,"l":22.5,"n":7,"o":22.5,"t":"2026-09-23T20:00:00Z","v":688,"vw":22.5},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-23T21:00:00Z","v":100,"vw":22.43},{"c":22.39,"h":22.39,"l":22.39,"n":7,"o":22.39,"t":"2026-09-23T21:45:00Z","v":430,"vw":22.39},{"c":22.1593,"h":22.1593,"l":22.1593,"n":1,"o":22.1593,"t":"2026-09-23T23:00:00Z","v":1382,"vw":22.1593},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-09-23T23:45:00Z","v":260,"vw":22.3},{"c":22.71,"h":22.71,"l":22.65,"n":5,"o":22.65,"t":"2026-09-24T08:00:00Z","v":912,"vw":22.668159},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-24T08:30:00Z","v":500,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-24T09:00:00Z","v":300,"vw":23},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-09-24T10:45:00Z","v":300,"vw":22.8},{"c":22.98,"h":23,"l":22.89,"n":4,"o":22.89,"t":"2026-09-24T11:00:00Z","v":700,"vw":22.918571},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-09-24T11:15:00Z","v":250,"vw":22.96},{"c":23.0999,"h":23.0999,"l":23.02,"n":4,"o":23.02,"t":"2026-09-24T11:45:00Z","v":2043,"vw":23.05995},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-24T12:00:00Z","v":435,"vw":22.99},{"c":22.6898,"h":22.9032,"l":22.6898,"n":67,"o":22.9032,"t":"2026-09-24T12:45:00Z","v":38550,"vw":22.769058},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-09-24T13:15:00Z","v":870,"vw":23.05},{"c":23.2848,"h":23.32,"l":22.82,"n":331,"o":22.93,"t":"2026-09-24T13:30:00Z","v":49463,"vw":23.094652},{"c":23.33,"h":23.435,"l":23.25,"n":187,"o":23.26,"t":"2026-09-24T13:45:00Z","v":23211,"vw":23.356943},{"c":23.34,"h":23.4065,"l":23.27,"n":102,"o":23.27,"t":"2026-09-24T14:00:00Z","v":20357,"vw":23.321731},{"c":23.37,"h":23.46,"l":23.3,"n":149,"o":23.3,"t":"2026-09-24T14:15:00Z","v":28317,"vw":23.380044},{"c":23.4408,"h":23.455,"l":23.36,"n":35,"o":23.39,"t":"2026-09-24T14:30:00Z","v":9161,"vw":23.421709},{"c":23.48,"h":23.5,"l":23.27,"n":76,"o":23.425,"t":"2026-09-24T14:45:00Z","v":8974,"vw":23.385498},{"c":23.66,"h":23.66,"l":23.5,"n":80,"o":23.5,"t":"2026-09-24T15:00:00Z","v":12846,"vw":23.575183},{"c":23.68,"h":23.7,"l":23.51,"n":132,"o":23.63,"t":"2026-09-24T15:15:00Z","v":14983,"vw":23.604601},{"c":23.54,"h":23.76,"l":23.54,"n":120,"o":23.695,"t":"2026-09-24T15:30:00Z","v":20367,"vw":23.705679},{"c":23.635,"h":23.6377,"l":23.47,"n":142,"o":23.52,"t":"2026-09-24T15:45:00Z","v":17150,"vw":23.544145},{"c":23.485,"h":23.66,"l":23.45,"n":73,"o":23.635,"t":"2026-09-24T16:00:00Z","v":8039,"vw":23.560372},{"c":23.015,"h":23.475,"l":22.87,"n":677,"o":23.47,"t":"2026-09-24T16:15:00Z","v":85334,"vw":23.082389},{"c":23,"h":23.0406,"l":22.82,"n":45,"o":23.04,"t":"2026-09-24T16:30:00Z","v":9647,"vw":22.998408},{"c":23,"h":23.05,"l":22.92,"n":136,"o":23.05,"t":"2026-09-24T16:45:00Z","v":19630,"vw":22.957571},{"c":23.11,"h":23.22,"l":23,"n":207,"o":23.06,"t":"2026-09-24T17:00:00Z","v":18930,"vw":23.098738},{"c":23.245,"h":23.2881,"l":23.14,"n":41,"o":23.14,"t":"2026-09-24T17:15:00Z","v":11770,"vw":23.187923},{"c":23.3243,"h":23.335,"l":23.19,"n":29,"o":23.245,"t":"2026-09-24T17:30:00Z","v":8843,"vw":23.261649},{"c":23.3,"h":23.35,"l":23.3,"n":81,"o":23.345,"t":"2026-09-24T17:45:00Z","v":9238,"vw":23.3265},{"c":23.28,"h":23.4881,"l":23.28,"n":19,"o":23.48,"t":"2026-09-24T18:00:00Z","v":2705,"vw":23.418976},{"c":23.09,"h":23.23,"l":23.03,"n":154,"o":23.23,"t":"2026-09-24T18:15:00Z","v":10044,"vw":23.104224},{"c":23.21,"h":23.21,"l":22.85,"n":316,"o":23.11,"t":"2026-09-24T18:30:00Z","v":43960,"vw":23.093672},{"c":23.165,"h":23.2,"l":23.065,"n":61,"o":23.2,"t":"2026-09-24T18:45:00Z","v":4753,"vw":23.124668},{"c":23.34,"h":23.35,"l":23.18,"n":172,"o":23.18,"t":"2026-09-24T19:00:00Z","v":13149,"vw":23.289438},{"c":23.18,"h":23.33,"l":23.18,"n":100,"o":23.33,"t":"2026-09-24T19:15:00Z","v":9269,"vw":23.245588},{"c":23.06,"h":23.19,"l":23.055,"n":149,"o":23.19,"t":"2026-09-24T19:30:00Z","v":13956,"vw":23.089052},{"c":23.04,"h":23.115,"l":23.015,"n":785,"o":23.06,"t":"2026-09-24T19:45:00Z","v":111424,"vw":23.044908},{"c":23.01,"h":23.03,"l":23.01,"n":15,"o":23.03,"t":"2026-09-24T20:00:00Z","v":2047,"vw":23.025129},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-24T20:45:00Z","v":100,"vw":22.87},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-09-24T21:45:00Z","v":800,"vw":23.04},{"c":23.0097,"h":23.0097,"l":23.0097,"n":1,"o":23.0097,"t":"2026-09-24T23:30:00Z","v":200,"vw":23.0097},{"c":22.7,"h":22.7,"l":22.7,"n":4,"o":22.7,"t":"2026-09-25T08:30:00Z","v":340,"vw":22.7},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-09-25T10:00:00Z","v":400,"vw":22.6},{"c":22.25,"h":22.33,"l":22.25,"n":8,"o":22.33,"t":"2026-09-25T11:00:00Z","v":423,"vw":22.3025},{"c":22.45,"h":22.45,"l":22.29,"n":8,"o":22.29,"t":"2026-09-25T11:15:00Z","v":1317,"vw":22.354615},{"c":22.4807,"h":22.4807,"l":22.45,"n":31,"o":22.45,"t":"2026-09-25T11:30:00Z","v":1370,"vw":22.460233},{"c":22.46,"h":22.4807,"l":22.46,"n":28,"o":22.4807,"t":"2026-09-25T11:45:00Z","v":984,"vw":22.469861},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-09-25T12:00:00Z","v":300,"vw":22.44},{"c":22.4947,"h":22.4947,"l":22.4947,"n":1,"o":22.4947,"t":"2026-09-25T12:15:00Z","v":1000,"vw":22.4947},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-25T12:30:00Z","v":100,"vw":22.48},{"c":22.831,"h":22.831,"l":22.699,"n":22,"o":22.699,"t":"2026-09-25T13:15:00Z","v":2204,"vw":22.730043},{"c":23.14,"h":23.19,"l":22.91,"n":464,"o":22.95,"t":"2026-09-25T13:30:00Z","v":96276,"vw":23.053307},{"c":23.05,"h":23.22,"l":23.04,"n":259,"o":23.14,"t":"2026-09-25T13:45:00Z","v":55891,"vw":23.177496},{"c":23.28,"h":23.52,"l":23.06,"n":223,"o":23.09,"t":"2026-09-25T14:00:00Z","v":44500,"vw":23.312328},{"c":23.15,"h":23.28,"l":23.1,"n":47,"o":23.22,"t":"2026-09-25T14:15:00Z","v":3987,"vw":23.211357},{"c":23.03,"h":23.21,"l":23.03,"n":67,"o":23.21,"t":"2026-09-25T14:30:00Z","v":13791,"vw":23.154899},{"c":22.835,"h":23.04,"l":22.835,"n":161,"o":23.04,"t":"2026-09-25T14:45:00Z","v":17400,"vw":22.957482},{"c":22.81,"h":22.97,"l":22.735,"n":665,"o":22.88,"t":"2026-09-25T15:00:00Z","v":109807,"vw":22.863335},{"c":22.81,"h":22.92,"l":22.73,"n":188,"o":22.79,"t":"2026-09-25T15:15:00Z","v":23542,"vw":22.79738},{"c":22.95,"h":22.95,"l":22.63,"n":234,"o":22.81,"t":"2026-09-25T15:30:00Z","v":25600,"vw":22.76337},{"c":22.5981,"h":23.03,"l":22.5965,"n":80,"o":23.03,"t":"2026-09-25T15:45:00Z","v":9857,"vw":22.793502},{"c":22.56,"h":22.6,"l":22.38,"n":231,"o":22.55,"t":"2026-09-25T16:00:00Z","v":28372,"vw":22.522747},{"c":22.53,"h":22.7,"l":22.51,"n":273,"o":22.57,"t":"2026-09-25T16:15:00Z","v":33921,"vw":22.652014},{"c":22.6,"h":22.76,"l":22.48,"n":541,"o":22.49,"t":"2026-09-25T16:30:00Z","v":50368,"vw":22.643683},{"c":22.67,"h":22.72,"l":22.63,"n":137,"o":22.66,"t":"2026-09-25T16:45:00Z","v":12675,"vw":22.679695},{"c":22.61,"h":22.67,"l":22.56,"n":58,"o":22.67,"t":"2026-09-25T17:00:00Z","v":6587,"vw":22.60484},{"c":22.6852,"h":22.6852,"l":22.6301,"n":27,"o":22.64,"t":"2026-09-25T17:15:00Z","v":7446,"vw":22.655049},{"c":22.65,"h":22.78,"l":22.63,"n":155,"o":22.68,"t":"2026-09-25T17:30:00Z","v":14681,"vw":22.695949},{"c":22.65,"h":22.72,"l":22.64,"n":14,"o":22.64,"t":"2026-09-25T17:45:00Z","v":5760,"vw":22.654638},{"c":22.62,"h":22.67,"l":22.62,"n":28,"o":22.64,"t":"2026-09-25T18:00:00Z","v":4604,"vw":22.632824},{"c":22.69,"h":22.73,"l":22.62,"n":194,"o":22.62,"t":"2026-09-25T18:15:00Z","v":21076,"vw":22.685639},{"c":22.595,"h":22.65,"l":22.555,"n":56,"o":22.65,"t":"2026-09-25T18:30:00Z","v":6844,"vw":22.589709},{"c":22.54,"h":22.5737,"l":22.51,"n":55,"o":22.57,"t":"2026-09-25T18:45:00Z","v":2617,"vw":22.535176},{"c":22.4501,"h":22.5547,"l":22.45,"n":98,"o":22.52,"t":"2026-09-25T19:00:00Z","v":12986,"vw":22.50217},{"c":22.62,"h":22.62,"l":22.46,"n":78,"o":22.46,"t":"2026-09-25T19:15:00Z","v":4745,"vw":22.52688},{"c":22.52,"h":22.625,"l":22.5,"n":125,"o":22.625,"t":"2026-09-25T19:30:00Z","v":10312,"vw":22.557662},{"c":22.55,"h":22.62,"l":22.51,"n":521,"o":22.53,"t":"2026-09-25T19:45:00Z","v":88800,"vw":22.572149},{"c":22.59,"h":22.59,"l":22.59,"n":5,"o":22.59,"t":"2026-09-25T20:00:00Z","v":693,"vw":22.59},{"c":24.37,"h":24.63,"l":24.19,"n":46,"o":24.62,"t":"2026-09-28T08:00:00Z","v":17515,"vw":24.430454},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-28T08:15:00Z","v":111,"vw":24.3},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-09-28T09:45:00Z","v":800,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":36,"o":24.8,"t":"2026-09-28T10:15:00Z","v":27091,"vw":24.8},{"c":24.81,"h":24.84,"l":24.81,"n":3,"o":24.84,"t":"2026-09-28T10:45:00Z","v":597,"vw":24.819347},{"c":25,"h":25,"l":24.66,"n":22,"o":24.66,"t":"2026-09-28T11:00:00Z","v":1894,"vw":24.881177},{"c":24.86,"h":24.99,"l":24.85,"n":5,"o":24.99,"t":"2026-09-28T11:15:00Z","v":5890,"vw":24.970119},{"c":24.7888,"h":24.86,"l":24.77,"n":3,"o":24.86,"t":"2026-09-28T11:30:00Z","v":600,"vw":24.833133},{"c":24.77,"h":24.77,"l":24.75,"n":24,"o":24.76,"t":"2026-09-28T12:00:00Z","v":35730,"vw":24.760635},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-28T12:15:00Z","v":100,"vw":24.55},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-09-28T12:30:00Z","v":400,"vw":24.78},{"c":24.74,"h":24.74,"l":24.59,"n":5,"o":24.73,"t":"2026-09-28T12:45:00Z","v":515,"vw":24.675728},{"c":24.77,"h":24.89,"l":24.77,"n":51,"o":24.8,"t":"2026-09-28T13:00:00Z","v":12034,"vw":24.866946},{"c":25.05,"h":25.05,"l":24.82,"n":35,"o":24.87,"t":"2026-09-28T13:15:00Z","v":5064,"vw":24.921755},{"c":24.7,"h":25.325,"l":24.68,"n":494,"o":25.005,"t":"2026-09-28T13:30:00Z","v":90182,"vw":25.021349},{"c":24.385,"h":24.6,"l":24.35,"n":305,"o":24.6,"t":"2026-09-28T13:45:00Z","v":38228,"vw":24.464634},{"c":24.575,"h":24.585,"l":24.31,"n":180,"o":24.43,"t":"2026-09-28T14:00:00Z","v":38455,"vw":24.395015},{"c":24.56,"h":24.7,"l":24.53,"n":120,"o":24.59,"t":"2026-09-28T14:15:00Z","v":8845,"vw":24.617973},{"c":24.82,"h":24.82,"l":24.57,"n":302,"o":24.6,"t":"2026-09-28T14:30:00Z","v":29495,"vw":24.683314},{"c":24.99,"h":25.05,"l":24.795,"n":220,"o":24.85,"t":"2026-09-28T14:45:00Z","v":39364,"vw":24.942361},{"c":24.99,"h":25,"l":24.87,"n":76,"o":24.97,"t":"2026-09-28T15:00:00Z","v":9691,"vw":24.913621},{"c":25,"h":25.01,"l":24.81,"n":118,"o":24.99,"t":"2026-09-28T15:15:00Z","v":16267,"vw":24.922879},{"c":25.1199,"h":25.1199,"l":24.9981,"n":65,"o":25.05,"t":"2026-09-28T15:30:00Z","v":17431,"vw":25.060359},{"c":24.99,"h":25.14,"l":24.99,"n":52,"o":25.11,"t":"2026-09-28T15:45:00Z","v":4346,"vw":25.090354},{"c":25.07,"h":25.07,"l":24.97,"n":27,"o":25,"t":"2026-09-28T16:00:00Z","v":1727,"vw":25.011874},{"c":24.4742,"h":25.1,"l":24.39,"n":672,"o":25.09,"t":"2026-09-28T16:15:00Z","v":65088,"vw":24.695842},{"c":24.77,"h":24.77,"l":24.45,"n":534,"o":24.45,"t":"2026-09-28T16:30:00Z","v":106641,"vw":24.634828},{"c":24.81,"h":24.85,"l":24.67,"n":223,"o":24.7675,"t":"2026-09-28T16:45:00Z","v":19767,"vw":24.736263},{"c":24.61,"h":24.86,"l":24.42,"n":590,"o":24.84,"t":"2026-09-28T17:00:00Z","v":57909,"vw":24.631678},{"c":24.68,"h":24.77,"l":24.65,"n":280,"o":24.65,"t":"2026-09-28T17:15:00Z","v":28681,"vw":24.722001},{"c":24.7664,"h":24.775,"l":24.65,"n":95,"o":24.67,"t":"2026-09-28T17:30:00Z","v":6696,"vw":24.703988},{"c":24.79,"h":24.79,"l":24.7,"n":72,"o":24.75,"t":"2026-09-28T17:45:00Z","v":9832,"vw":24.758982},{"c":24.8,"h":24.8494,"l":24.76,"n":40,"o":24.8494,"t":"2026-09-28T18:00:00Z","v":4042,"vw":24.804554},{"c":24.81,"h":24.87,"l":24.765,"n":54,"o":24.765,"t":"2026-09-28T18:15:00Z","v":8493,"vw":24.832781},{"c":24.765,"h":24.865,"l":24.765,"n":83,"o":24.85,"t":"2026-09-28T18:30:00Z","v":7509,"vw":24.796859},{"c":24.69,"h":24.8,"l":24.67,"n":89,"o":24.775,"t":"2026-09-28T18:45:00Z","v":9864,"vw":24.711981},{"c":24.96,"h":24.96,"l":24.82,"n":109,"o":24.86,"t":"2026-09-28T19:00:00Z","v":12088,"vw":24.9027},{"c":24.9095,"h":24.96,"l":24.9,"n":85,"o":24.96,"t":"2026-09-28T19:15:00Z","v":8569,"vw":24.921334},{"c":25.04,"h":25.055,"l":24.9,"n":276,"o":24.9,"t":"2026-09-28T19:30:00Z","v":33577,"vw":24.994903},{"c":25.16,"h":25.21,"l":25.04,"n":295,"o":25.06,"t":"2026-09-28T19:45:00Z","v":32058,"vw":25.105508},{"c":25.19,"h":25.19,"l":25.19,"n":4,"o":25.19,"t":"2026-09-28T20:00:00Z","v":2044,"vw":25.19},{"c":25.17,"h":25.17,"l":24.9883,"n":2,"o":24.9883,"t":"2026-09-28T20:30:00Z","v":992,"vw":25.079883},{"c":25.0634,"h":25.22,"l":25.0634,"n":2,"o":25.22,"t":"2026-09-28T21:00:00Z","v":200,"vw":25.1417},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-28T22:15:00Z","v":600,"vw":25.06},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-09-28T23:00:00Z","v":300,"vw":25.04},{"c":25.01,"h":25.04,"l":25.01,"n":9,"o":25.04,"t":"2026-09-28T23:15:00Z","v":762,"vw":25.022692},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-09-28T23:30:00Z","v":300,"vw":25},{"c":25.01,"h":25.05,"l":25,"n":6,"o":25.05,"t":"2026-09-28T23:45:00Z","v":2102,"vw":25.003632},{"c":24.88,"h":25.01,"l":24.63,"n":138,"o":24.67,"t":"2026-09-29T08:00:00Z","v":21126,"vw":24.796144},{"c":24.25,"h":24.25,"l":24,"n":2,"o":24,"t":"2026-09-29T11:15:00Z","v":635,"vw":24.03937},{"c":24.1944,"h":24.2113,"l":24.04,"n":17,"o":24.2113,"t":"2026-09-29T11:30:00Z","v":2182,"vw":24.115248},{"c":24.19,"h":24.23,"l":24.19,"n":49,"o":24.19,"t":"2026-09-29T11:45:00Z","v":6672,"vw":24.196144},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-09-29T12:30:00Z","v":100,"vw":24.72},{"c":24.68,"h":24.7,"l":24.67,"n":4,"o":24.67,"t":"2026-09-29T13:15:00Z","v":1701,"vw":24.681176},{"c":24.86,"h":24.9,"l":24.58,"n":186,"o":24.65,"t":"2026-09-29T13:30:00Z","v":49158,"vw":24.783324},{"c":24.72,"h":24.95,"l":24.6219,"n":121,"o":24.8993,"t":"2026-09-29T13:45:00Z","v":21998,"vw":24.829104},{"c":24.54,"h":24.62,"l":24.48,"n":451,"o":24.595,"t":"2026-09-29T14:00:00Z","v":64632,"vw":24.556559},{"c":24.52,"h":24.61,"l":24.3919,"n":150,"o":24.5719,"t":"2026-09-29T14:15:00Z","v":12465,"vw":24.490267},{"c":24.57,"h":24.6553,"l":24.49,"n":106,"o":24.49,"t":"2026-09-29T14:30:00Z","v":10063,"vw":24.556529},{"c":24.78,"h":24.78,"l":24.58,"n":94,"o":24.58,"t":"2026-09-29T14:45:00Z","v":38508,"vw":24.664769},{"c":24.98,"h":24.999,"l":24.8,"n":80,"o":24.85,"t":"2026-09-29T15:00:00Z","v":27431,"vw":24.953862},{"c":25.34,"h":25.34,"l":24.95,"n":57,"o":24.95,"t":"2026-09-29T15:15:00Z","v":15542,"vw":25.24341},{"c":25.2,"h":25.315,"l":25.0891,"n":44,"o":25.315,"t":"2026-09-29T15:30:00Z","v":13684,"vw":25.180385},{"c":25.22,"h":25.23,"l":24.9223,"n":303,"o":25.16,"t":"2026-09-29T15:45:00Z","v":30971,"vw":25.048094},{"c":25.17,"h":25.25,"l":25.17,"n":4,"o":25.23,"t":"2026-09-29T16:00:00Z","v":10049,"vw":25.1746},{"c":25.05,"h":25.22,"l":25,"n":43,"o":25.22,"t":"2026-09-29T16:15:00Z","v":6440,"vw":25.074348},{"c":25.03,"h":25.05,"l":24.98,"n":63,"o":25.01,"t":"2026-09-29T16:30:00Z","v":18746,"vw":24.99825},{"c":25.15,"h":25.155,"l":25.01,"n":220,"o":25.08,"t":"2026-09-29T16:45:00Z","v":19468,"vw":25.086921},{"c":25.09,"h":25.17,"l":25.09,"n":17,"o":25.14,"t":"2026-09-29T17:00:00Z","v":2167,"vw":25.128168},{"c":25.1,"h":25.15,"l":25.1,"n":98,"o":25.11,"t":"2026-09-29T17:15:00Z","v":9100,"vw":25.122299},{"c":25.08,"h":25.15,"l":25.08,"n":69,"o":25.08,"t":"2026-09-29T17:30:00Z","v":11686,"vw":25.094432},{"c":25.1153,"h":25.14,"l":25.01,"n":209,"o":25.05,"t":"2026-09-29T17:45:00Z","v":37231,"vw":25.084791},{"c":24.7,"h":25.09,"l":24.67,"n":305,"o":25.09,"t":"2026-09-29T18:00:00Z","v":33795,"vw":24.83548},{"c":24.845,"h":24.85,"l":24.69,"n":37,"o":24.715,"t":"2026-09-29T18:15:00Z","v":11078,"vw":24.831293},{"c":24.65,"h":24.91,"l":24.575,"n":454,"o":24.9,"t":"2026-09-29T18:30:00Z","v":36126,"vw":24.813134},{"c":24.56,"h":24.71,"l":24.56,"n":394,"o":24.69,"t":"2026-09-29T18:45:00Z","v":38228,"vw":24.674993},{"c":24.59,"h":24.61,"l":24.55,"n":90,"o":24.57,"t":"2026-09-29T19:00:00Z","v":8243,"vw":24.582188},{"c":24.555,"h":24.595,"l":24.505,"n":174,"o":24.595,"t":"2026-09-29T19:15:00Z","v":22890,"vw":24.537655},{"c":24.51,"h":24.59,"l":24.47,"n":209,"o":24.565,"t":"2026-09-29T19:30:00Z","v":25068,"vw":24.518557},{"c":24.48,"h":24.56,"l":24.37,"n":715,"o":24.52,"t":"2026-09-29T19:45:00Z","v":111788,"vw":24.432497},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-09-29T20:00:00Z","v":1252,"vw":24.48},{"c":24.53,"h":24.56,"l":24.53,"n":3,"o":24.56,"t":"2026-09-29T20:15:00Z","v":441,"vw":24.5375},{"c":24.47,"h":24.47,"l":24.47,"n":6,"o":24.47,"t":"2026-09-29T20:30:00Z","v":3900,"vw":24.47},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-09-29T21:00:00Z","v":201,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-29T21:15:00Z","v":500,"vw":24.45},{"c":24.44,"h":24.48,"l":24.42,"n":5,"o":24.48,"t":"2026-09-30T08:15:00Z","v":630,"vw":24.443793},{"c":24.1298,"h":24.1298,"l":24.1298,"n":1,"o":24.1298,"t":"2026-09-30T09:15:00Z","v":500,"vw":24.1298},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-30T09:30:00Z","v":130,"vw":24.02},{"c":24.58,"h":24.59,"l":24.58,"n":2,"o":24.59,"t":"2026-09-30T11:15:00Z","v":700,"vw":24.588571},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-09-30T11:30:00Z","v":185,"vw":24.44},{"c":23.96,"h":24.3378,"l":23.27,"n":63,"o":24.28,"t":"2026-09-30T12:30:00Z","v":14971,"vw":24.080217},{"c":23.8,"h":23.86,"l":23.5,"n":135,"o":23.78,"t":"2026-09-30T12:45:00Z","v":25393,"vw":23.77956},{"c":23.99,"h":23.99,"l":23.74,"n":11,"o":23.74,"t":"2026-09-30T13:15:00Z","v":1304,"vw":23.930431},{"c":24.6933,"h":24.6933,"l":24.03,"n":218,"o":24.03,"t":"2026-09-30T13:30:00Z","v":38967,"vw":24.43661},{"c":24.6781,"h":24.75,"l":24.56,"n":157,"o":24.68,"t":"2026-09-30T13:45:00Z","v":15545,"vw":24.686977},{"c":24.1552,"h":24.75,"l":24.15,"n":277,"o":24.66,"t":"2026-09-30T14:00:00Z","v":32227,"vw":24.485463},{"c":24.36,"h":24.42,"l":24.12,"n":125,"o":24.2,"t":"2026-09-30T14:15:00Z","v":9753,"vw":24.287793},{"c":24.42,"h":24.56,"l":24.35,"n":345,"o":24.38,"t":"2026-09-30T14:30:00Z","v":39248,"vw":24.473481},{"c":24.65,"h":24.65,"l":24.39,"n":155,"o":24.39,"t":"2026-09-30T14:45:00Z","v":15434,"vw":24.501058},{"c":24.78,"h":24.92,"l":24.59,"n":230,"o":24.68,"t":"2026-09-30T15:00:00Z","v":19467,"vw":24.79671},{"c":25,"h":25.12,"l":24.76,"n":62,"o":24.775,"t":"2026-09-30T15:15:00Z","v":11704,"vw":25.04274},{"c":25.03,"h":25.05,"l":24.86,"n":75,"o":24.97,"t":"2026-09-30T15:30:00Z","v":7000,"vw":24.980688},{"c":25.03,"h":25.03,"l":24.9,"n":50,"o":25.01,"t":"2026-09-30T15:45:00Z","v":5113,"vw":24.990463},{"c":24.97,"h":25.03,"l":24.89,"n":103,"o":25.01,"t":"2026-09-30T16:00:00Z","v":7948,"vw":24.977104},{"c":24.9,"h":24.96,"l":24.89,"n":13,"o":24.94,"t":"2026-09-30T16:15:00Z","v":803,"vw":24.931667},{"c":24.9,"h":24.94,"l":24.9,"n":30,"o":24.9,"t":"2026-09-30T16:30:00Z","v":3292,"vw":24.918446},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-09-30T16:45:00Z","v":153,"vw":24.96},{"c":25.05,"h":25.05,"l":24.98,"n":14,"o":24.98,"t":"2026-09-30T17:00:00Z","v":819,"vw":25.009167},{"c":25.12,"h":25.15,"l":25.07,"n":59,"o":25.08,"t":"2026-09-30T17:15:00Z","v":9603,"vw":25.141041},{"c":25.18,"h":25.18,"l":25.09,"n":72,"o":25.12,"t":"2026-09-30T17:30:00Z","v":6050,"vw":25.136767},{"c":25.17,"h":25.25,"l":25.14,"n":126,"o":25.18,"t":"2026-09-30T17:45:00Z","v":17714,"vw":25.204993},{"c":25.15,"h":25.17,"l":25.11,"n":34,"o":25.14,"t":"2026-09-30T18:00:00Z","v":4511,"vw":25.143847},{"c":25.1,"h":25.1492,"l":25.1,"n":32,"o":25.1492,"t":"2026-09-30T18:15:00Z","v":3066,"vw":25.126056},{"c":25.1,"h":25.15,"l":25.07,"n":124,"o":25.0999,"t":"2026-09-30T18:30:00Z","v":13864,"vw":25.104518},{"c":25.08,"h":25.17,"l":25.07,"n":154,"o":25.1,"t":"2026-09-30T18:45:00Z","v":14860,"vw":25.120493},{"c":25.14,"h":25.14,"l":25.1,"n":75,"o":25.1,"t":"2026-09-30T19:00:00Z","v":12992,"vw":25.117041},{"c":25.11,"h":25.11,"l":25.07,"n":50,"o":25.11,"t":"2026-09-30T19:15:00Z","v":3224,"vw":25.099905},{"c":25.18,"h":25.22,"l":25.095,"n":80,"o":25.11,"t":"2026-09-30T19:30:00Z","v":5513,"vw":25.13428},{"c":25.18,"h":25.26,"l":25.12,"n":563,"o":25.19,"t":"2026-09-30T19:45:00Z","v":54593,"vw":25.193473},{"c":25.29,"h":25.29,"l":25.2,"n":23,"o":25.2,"t":"2026-09-30T20:00:00Z","v":1463,"vw":25.214294},{"c":25.21,"h":25.2695,"l":25.21,"n":2,"o":25.2695,"t":"2026-09-30T21:00:00Z","v":300,"vw":25.229833},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-09-30T22:45:00Z","v":282,"vw":25.15},{"c":25.13,"h":25.17,"l":25.12,"n":5,"o":25.17,"t":"2026-09-30T23:00:00Z","v":803,"vw":25.131245},{"c":25.11,"h":25.11,"l":25.11,"n":15,"o":25.11,"t":"2026-09-30T23:30:00Z","v":1573,"vw":25.11},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-09-30T23:45:00Z","v":201,"vw":25.07},{"c":25.2,"h":25.63,"l":25.2,"n":28,"o":25.57,"t":"2026-10-01T08:00:00Z","v":5840,"vw":25.490866},{"c":25.75,"h":25.75,"l":25.73,"n":3,"o":25.73,"t":"2026-10-01T08:45:00Z","v":1032,"vw":25.745155},{"c":25.39,"h":25.48,"l":25.39,"n":2,"o":25.48,"t":"2026-10-01T11:00:00Z","v":3250,"vw":25.396923},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-01T11:15:00Z","v":500,"vw":25.3},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-01T11:45:00Z","v":1600,"vw":25.1},{"c":24.974,"h":24.974,"l":24.82,"n":3,"o":24.82,"t":"2026-10-01T12:30:00Z","v":522,"vw":24.863103},{"c":25,"h":25,"l":24.96,"n":6,"o":24.96,"t":"2026-10-01T13:00:00Z","v":1700,"vw":24.972987},{"c":25.4,"h":25.4,"l":25,"n":8,"o":25,"t":"2026-10-01T13:15:00Z","v":2562,"vw":25.116734},{"c":25.63,"h":25.73,"l":25.26,"n":307,"o":25.4,"t":"2026-10-01T13:30:00Z","v":39132,"vw":25.436742},{"c":25.61,"h":25.65,"l":25.49,"n":191,"o":25.575,"t":"2026-10-01T13:45:00Z","v":28347,"vw":25.552653},{"c":25.92,"h":26.05,"l":25.57,"n":450,"o":25.59,"t":"2026-10-01T14:00:00Z","v":49655,"vw":25.806193},{"c":25.56,"h":25.86,"l":25.47,"n":186,"o":25.82,"t":"2026-10-01T14:15:00Z","v":28166,"vw":25.630795},{"c":25.5019,"h":25.59,"l":25.3,"n":195,"o":25.56,"t":"2026-10-01T14:30:00Z","v":28528,"vw":25.486839},{"c":25.69,"h":25.715,"l":25.45,"n":299,"o":25.495,"t":"2026-10-01T14:45:00Z","v":47339,"vw":25.63314},{"c":25.74,"h":25.9,"l":25.62,"n":137,"o":25.62,"t":"2026-10-01T15:00:00Z","v":15683,"vw":25.759424},{"c":25.6,"h":25.79,"l":25.51,"n":259,"o":25.78,"t":"2026-10-01T15:15:00Z","v":33231,"vw":25.643084},{"c":25.5983,"h":25.85,"l":25.4742,"n":97,"o":25.67,"t":"2026-10-01T15:30:00Z","v":11313,"vw":25.648375},{"c":25.46,"h":25.74,"l":25.3678,"n":360,"o":25.6452,"t":"2026-10-01T15:45:00Z","v":52966,"vw":25.514256},{"c":25.46,"h":25.465,"l":25.3,"n":151,"o":25.45,"t":"2026-10-01T16:00:00Z","v":22175,"vw":25.393752},{"c":25.5,"h":25.5,"l":25.35,"n":33,"o":25.44,"t":"2026-10-01T16:15:00Z","v":6074,"vw":25.41279},{"c":25.64,"h":25.69,"l":25.47,"n":399,"o":25.47,"t":"2026-10-01T16:30:00Z","v":59237,"vw":25.587328},{"c":25.78,"h":25.78,"l":25.58,"n":95,"o":25.63,"t":"2026-10-01T16:45:00Z","v":17511,"vw":25.675779},{"c":25.63,"h":25.785,"l":25.6281,"n":80,"o":25.76,"t":"2026-10-01T17:00:00Z","v":7971,"vw":25.687356},{"c":25.5,"h":25.61,"l":25.4,"n":178,"o":25.59,"t":"2026-10-01T17:15:00Z","v":33787,"vw":25.421001},{"c":25.485,"h":25.51,"l":25.19,"n":376,"o":25.47,"t":"2026-10-01T17:30:00Z","v":54158,"vw":25.355115},{"c":25.73,"h":25.85,"l":25.52,"n":472,"o":25.52,"t":"2026-10-01T17:45:00Z","v":56895,"vw":25.685585},{"c":25.71,"h":25.8881,"l":25.63,"n":293,"o":25.73,"t":"2026-10-01T18:00:00Z","v":34633,"vw":25.706222},{"c":25.62,"h":25.7,"l":25.45,"n":355,"o":25.69,"t":"2026-10-01T18:15:00Z","v":36536,"vw":25.591417},{"c":25.65,"h":25.69,"l":25.51,"n":118,"o":25.69,"t":"2026-10-01T18:30:00Z","v":16477,"vw":25.591488},{"c":25.62,"h":25.685,"l":25.61,"n":40,"o":25.67,"t":"2026-10-01T18:45:00Z","v":5039,"vw":25.646174},{"c":25.66,"h":25.705,"l":25.62,"n":133,"o":25.62,"t":"2026-10-01T19:00:00Z","v":14333,"vw":25.673909},{"c":25.88,"h":25.88,"l":25.67,"n":136,"o":25.68,"t":"2026-10-01T19:15:00Z","v":12391,"vw":25.782288},{"c":25.85,"h":25.86,"l":25.785,"n":144,"o":25.86,"t":"2026-10-01T19:30:00Z","v":22257,"vw":25.824369},{"c":25.8904,"h":25.9,"l":25.8,"n":339,"o":25.88,"t":"2026-10-01T19:45:00Z","v":43763,"vw":25.865285},{"c":25.88,"h":25.88,"l":25.88,"n":10,"o":25.88,"t":"2026-10-01T20:00:00Z","v":2203,"vw":25.88},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-01T21:30:00Z","v":100,"vw":26.01},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-01T21:45:00Z","v":250,"vw":25.88},{"c":25.889,"h":25.889,"l":25.88,"n":5,"o":25.88,"t":"2026-10-01T23:00:00Z","v":650,"vw":25.885371},{"c":25.65,"h":25.92,"l":25.65,"n":2,"o":25.92,"t":"2026-10-01T23:45:00Z","v":400,"vw":25.785},{"c":25.61,"h":25.92,"l":25.61,"n":21,"o":25.9,"t":"2026-10-02T08:00:00Z","v":4887,"vw":25.68742},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-02T09:30:00Z","v":300,"vw":25.7},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-02T10:00:00Z","v":300,"vw":25.79},{"c":25.69,"h":25.69,"l":25.64,"n":3,"o":25.64,"t":"2026-10-02T11:00:00Z","v":300,"vw":25.673333},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-02T11:15:00Z","v":201,"vw":25.4},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-02T11:30:00Z","v":500,"vw":25.51},{"c":25.55,"h":25.61,"l":25.55,"n":10,"o":25.61,"t":"2026-10-02T11:45:00Z","v":2058,"vw":25.572811},{"c":25.65,"h":25.65,"l":25.64,"n":2,"o":25.64,"t":"2026-10-02T12:00:00Z","v":202,"vw":25.645},{"c":25.64,"h":25.75,"l":25.64,"n":4,"o":25.75,"t":"2026-10-02T12:15:00Z","v":922,"vw":25.654555},{"c":24.5985,"h":25.2,"l":24.1,"n":24,"o":25.2,"t":"2026-10-02T12:30:00Z","v":4059,"vw":24.542479},{"c":24.5452,"h":24.85,"l":24.5452,"n":12,"o":24.85,"t":"2026-10-02T12:45:00Z","v":5763,"vw":24.62031},{"c":24.89,"h":24.89,"l":24.37,"n":41,"o":24.55,"t":"2026-10-02T13:00:00Z","v":12141,"vw":24.498649},{"c":25.01,"h":25.02,"l":24.84,"n":24,"o":24.84,"t":"2026-10-02T13:15:00Z","v":9378,"vw":24.862515},{"c":25.2367,"h":25.2367,"l":24.74,"n":425,"o":24.88,"t":"2026-10-02T13:30:00Z","v":71782,"vw":24.969848},{"c":24.7565,"h":25.19,"l":24.67,"n":509,"o":25.19,"t":"2026-10-02T13:45:00Z","v":58537,"vw":24.90488},{"c":24.8074,"h":24.94,"l":24.7,"n":287,"o":24.83,"t":"2026-10-02T14:00:00Z","v":57947,"vw":24.803081},{"c":25.13,"h":25.165,"l":24.8,"n":159,"o":24.84,"t":"2026-10-02T14:15:00Z","v":25568,"vw":25.073493},{"c":24.87,"h":25.24,"l":24.87,"n":79,"o":25.18,"t":"2026-10-02T14:30:00Z","v":7183,"vw":25.120486},{"c":25.42,"h":25.42,"l":24.98,"n":72,"o":24.98,"t":"2026-10-02T14:45:00Z","v":7154,"vw":25.198973},{"c":25.74,"h":25.8018,"l":25.49,"n":99,"o":25.49,"t":"2026-10-02T15:00:00Z","v":11474,"vw":25.718624},{"c":26,"h":26.09,"l":25.67,"n":358,"o":25.75,"t":"2026-10-02T15:15:00Z","v":69796,"vw":25.820844},{"c":26.22,"h":26.22,"l":25.92,"n":137,"o":26.03,"t":"2026-10-02T15:30:00Z","v":31341,"vw":26.039205},{"c":26.15,"h":26.225,"l":26.06,"n":100,"o":26.2,"t":"2026-10-02T15:45:00Z","v":25094,"vw":26.132072},{"c":25.905,"h":26.14,"l":25.905,"n":164,"o":26.13,"t":"2026-10-02T16:00:00Z","v":24059,"vw":26.052146},{"c":25.92,"h":25.92,"l":25.78,"n":59,"o":25.85,"t":"2026-10-02T16:15:00Z","v":7706,"vw":25.835799},{"c":26.0299,"h":26.03,"l":25.88,"n":116,"o":25.91,"t":"2026-10-02T16:30:00Z","v":58933,"vw":25.963033},{"c":25.89,"h":25.95,"l":25.86,"n":118,"o":25.95,"t":"2026-10-02T16:45:00Z","v":26872,"vw":25.914954},{"c":25.945,"h":25.98,"l":25.76,"n":103,"o":25.87,"t":"2026-10-02T17:00:00Z","v":13679,"vw":25.883722},{"c":25.96,"h":26.01,"l":25.84,"n":215,"o":25.9,"t":"2026-10-02T17:15:00Z","v":60429,"vw":25.894746},{"c":25.88,"h":25.94,"l":25.795,"n":149,"o":25.93,"t":"2026-10-02T17:30:00Z","v":33224,"vw":25.850329},{"c":25.81,"h":25.92,"l":25.81,"n":107,"o":25.87,"t":"2026-10-02T17:45:00Z","v":8587,"vw":25.868837},{"c":25.72,"h":25.8394,"l":25.71,"n":238,"o":25.79,"t":"2026-10-02T18:00:00Z","v":24652,"vw":25.76335},{"c":25.77,"h":25.85,"l":25.76,"n":52,"o":25.82,"t":"2026-10-02T18:15:00Z","v":4083,"vw":25.799694},{"c":25.68,"h":25.785,"l":25.67,"n":366,"o":25.785,"t":"2026-10-02T18:30:00Z","v":83826,"vw":25.693236},{"c":25.57,"h":25.69,"l":25.57,"n":56,"o":25.69,"t":"2026-10-02T18:45:00Z","v":3730,"vw":25.656221},{"c":25.51,"h":25.65,"l":25.48,"n":211,"o":25.55,"t":"2026-10-02T19:00:00Z","v":36892,"vw":25.563639},{"c":25.5,"h":25.535,"l":25.43,"n":81,"o":25.5,"t":"2026-10-02T19:15:00Z","v":8803,"vw":25.491132},{"c":25.525,"h":25.525,"l":25.44,"n":183,"o":25.47,"t":"2026-10-02T19:30:00Z","v":25012,"vw":25.477615},{"c":25.37,"h":25.62,"l":25.365,"n":685,"o":25.54,"t":"2026-10-02T19:45:00Z","v":75831,"vw":25.503501},{"c":25.77,"h":25.77,"l":24.88,"n":8,"o":25.37,"t":"2026-10-02T20:00:00Z","v":3155,"vw":25.405317},{"c":25.395,"h":25.395,"l":25.3,"n":3,"o":25.31,"t":"2026-10-02T20:15:00Z","v":600,"vw":25.3175},{"c":25.39,"h":25.3937,"l":25.39,"n":2,"o":25.3937,"t":"2026-10-02T23:15:00Z","v":723,"vw":25.392559},{"c":25.4,"h":25.4,"l":25.35,"n":28,"o":25.35,"t":"2026-10-02T23:30:00Z","v":1383,"vw":25.386111},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-02T23:45:00Z","v":780,"vw":25.4},{"c":25.76,"h":26.04,"l":25.38,"n":25,"o":25.38,"t":"2026-10-05T08:00:00Z","v":2148,"vw":25.840597},{"c":25.26,"h":25.28,"l":25.26,"n":13,"o":25.28,"t":"2026-10-05T11:00:00Z","v":525,"vw":25.272509},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-05T11:15:00Z","v":100,"vw":25.26},{"c":25.29,"h":25.3,"l":25.17,"n":20,"o":25.17,"t":"2026-10-05T11:30:00Z","v":12939,"vw":25.288091},{"c":25.31,"h":25.31,"l":25.31,"n":73,"o":25.31,"t":"2026-10-05T11:45:00Z","v":10100,"vw":25.31},{"c":25.19,"h":25.28,"l":25.18,"n":4,"o":25.28,"t":"2026-10-05T12:30:00Z","v":901,"vw":25.225616},{"c":25.433,"h":25.433,"l":25.433,"n":2,"o":25.433,"t":"2026-10-05T12:45:00Z","v":1000,"vw":25.433},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-05T13:00:00Z","v":250,"vw":25.5},{"c":26.345,"h":26.41,"l":25.49,"n":362,"o":25.49,"t":"2026-10-05T13:30:00Z","v":59032,"vw":25.954105},{"c":26.36,"h":26.57,"l":26.15,"n":258,"o":26.33,"t":"2026-10-05T13:45:00Z","v":33361,"vw":26.383055},{"c":25.97,"h":26.3623,"l":25.91,"n":511,"o":26.34,"t":"2026-10-05T14:00:00Z","v":53682,"vw":26.05288},{"c":26.22,"h":26.22,"l":25.94,"n":49,"o":25.95,"t":"2026-10-05T14:15:00Z","v":10315,"vw":26.139763},{"c":25.97,"h":26.31,"l":25.97,"n":514,"o":26.195,"t":"2026-10-05T14:30:00Z","v":62609,"vw":26.236757},{"c":25.71,"h":26.01,"l":25.67,"n":445,"o":25.99,"t":"2026-10-05T14:45:00Z","v":61071,"vw":25.843868},{"c":25.88,"h":25.9,"l":25.7,"n":50,"o":25.7,"t":"2026-10-05T15:00:00Z","v":3193,"vw":25.803179},{"c":25.87,"h":26.17,"l":25.87,"n":187,"o":25.9,"t":"2026-10-05T15:15:00Z","v":25899,"vw":25.98534},{"c":25.83,"h":25.92,"l":25.81,"n":43,"o":25.8919,"t":"2026-10-05T15:30:00Z","v":3935,"vw":25.840625},{"c":25.76,"h":25.84,"l":25.728,"n":186,"o":25.82,"t":"2026-10-05T15:45:00Z","v":32058,"vw":25.749561},{"c":25.94,"h":25.98,"l":25.8,"n":130,"o":25.8,"t":"2026-10-05T16:00:00Z","v":23151,"vw":25.909848},{"c":25.97,"h":26.02,"l":25.905,"n":63,"o":25.975,"t":"2026-10-05T16:15:00Z","v":6479,"vw":25.965921},{"c":25.9,"h":25.94,"l":25.9,"n":8,"o":25.94,"t":"2026-10-05T16:30:00Z","v":800,"vw":25.919127},{"c":25.91,"h":25.91,"l":25.83,"n":60,"o":25.9,"t":"2026-10-05T16:45:00Z","v":4904,"vw":25.86254},{"c":25.93,"h":25.97,"l":25.87,"n":32,"o":25.91,"t":"2026-10-05T17:00:00Z","v":3226,"vw":25.929336},{"c":25.93,"h":25.95,"l":25.89,"n":19,"o":25.945,"t":"2026-10-05T17:15:00Z","v":12920,"vw":25.920252},{"c":25.87,"h":25.95,"l":25.87,"n":17,"o":25.94,"t":"2026-10-05T17:30:00Z","v":1312,"vw":25.929376},{"c":25.85,"h":25.86,"l":25.83,"n":20,"o":25.84,"t":"2026-10-05T17:45:00Z","v":1789,"vw":25.845},{"c":25.75,"h":25.81,"l":25.71,"n":134,"o":25.81,"t":"2026-10-05T18:00:00Z","v":14879,"vw":25.763659},{"c":25.6522,"h":25.76,"l":25.64,"n":128,"o":25.755,"t":"2026-10-05T18:15:00Z","v":24683,"vw":25.729696},{"c":25.59,"h":25.67,"l":25.57,"n":92,"o":25.64,"t":"2026-10-05T18:30:00Z","v":10711,"vw":25.588474},{"c":25.41,"h":25.61,"l":25.41,"n":102,"o":25.58,"t":"2026-10-05T18:45:00Z","v":11982,"vw":25.522191},{"c":25.46,"h":25.47,"l":25.33,"n":228,"o":25.42,"t":"2026-10-05T19:00:00Z","v":23178,"vw":25.401799},{"c":25.5,"h":25.51,"l":25.43,"n":323,"o":25.45,"t":"2026-10-05T19:15:00Z","v":38327,"vw":25.477667},{"c":25.44,"h":25.51,"l":25.44,"n":429,"o":25.5,"t":"2026-10-05T19:30:00Z","v":42422,"vw":25.482219},{"c":25.75,"h":25.78,"l":25.44,"n":1105,"o":25.45,"t":"2026-10-05T19:45:00Z","v":104244,"vw":25.641615},{"c":25.8054,"h":25.8054,"l":25.77,"n":7,"o":25.77,"t":"2026-10-05T20:00:00Z","v":1221,"vw":25.772938},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-05T22:15:00Z","v":451,"vw":25.7},{"c":25.7763,"h":25.7763,"l":25.7763,"n":1,"o":25.7763,"t":"2026-10-05T23:15:00Z","v":300,"vw":25.7763},{"c":25.8,"h":25.92,"l":25.77,"n":20,"o":25.87,"t":"2026-10-06T08:00:00Z","v":4168,"vw":25.843939},{"c":25.62,"h":25.64,"l":25.62,"n":4,"o":25.64,"t":"2026-10-06T10:30:00Z","v":2300,"vw":25.624783},{"c":25.6689,"h":25.6689,"l":25.63,"n":4,"o":25.63,"t":"2026-10-06T11:00:00Z","v":410,"vw":25.652088},{"c":25.62,"h":25.62,"l":25.62,"n":22,"o":25.62,"t":"2026-10-06T11:15:00Z","v":8343,"vw":25.62},{"c":25.4,"h":25.42,"l":25.33,"n":54,"o":25.4155,"t":"2026-10-06T11:30:00Z","v":11450,"vw":25.412921},{"c":25.28,"h":25.33,"l":25.27,"n":10,"o":25.33,"t":"2026-10-06T11:45:00Z","v":11802,"vw":25.322393},{"c":25.15,"h":25.28,"l":25.15,"n":26,"o":25.23,"t":"2026-10-06T12:00:00Z","v":4514,"vw":25.229951},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-06T12:15:00Z","v":2054,"vw":25.2},{"c":25.39,"h":25.43,"l":25.35,"n":19,"o":25.35,"t":"2026-10-06T12:30:00Z","v":2995,"vw":25.380545},{"c":25.39,"h":25.44,"l":25.37,"n":59,"o":25.37,"t":"2026-10-06T12:45:00Z","v":3443,"vw":25.411774},{"c":25.51,"h":25.51,"l":25.48,"n":3,"o":25.48,"t":"2026-10-06T13:15:00Z","v":400,"vw":25.496},{"c":26.14,"h":26.16,"l":25.62,"n":170,"o":25.62,"t":"2026-10-06T13:30:00Z","v":56803,"vw":25.98203},{"c":26.16,"h":26.275,"l":26.13,"n":206,"o":26.16,"t":"2026-10-06T13:45:00Z","v":31955,"vw":26.195586},{"c":26.09,"h":26.2,"l":26.06,"n":255,"o":26.17,"t":"2026-10-06T14:00:00Z","v":27896,"vw":26.133465},{"c":26.23,"h":26.31,"l":26.16,"n":85,"o":26.16,"t":"2026-10-06T14:15:00Z","v":17120,"vw":26.254884},{"c":26.045,"h":26.25,"l":26.04,"n":367,"o":26.2,"t":"2026-10-06T14:30:00Z","v":70396,"vw":26.067932},{"c":25.8735,"h":26.11,"l":25.85,"n":244,"o":26.05,"t":"2026-10-06T14:45:00Z","v":58717,"vw":26.008807},{"c":25.42,"h":25.88,"l":25.42,"n":183,"o":25.88,"t":"2026-10-06T15:00:00Z","v":20801,"vw":25.676982},{"c":25.38,"h":25.5118,"l":25.36,"n":119,"o":25.42,"t":"2026-10-06T15:15:00Z","v":76119,"vw":25.42848},{"c":25.16,"h":25.43,"l":25.16,"n":204,"o":25.42,"t":"2026-10-06T15:30:00Z","v":27514,"vw":25.272998},{"c":25.28,"h":25.29,"l":25.08,"n":152,"o":25.19,"t":"2026-10-06T15:45:00Z","v":28553,"vw":25.15415},{"c":25.28,"h":25.33,"l":25.23,"n":95,"o":25.27,"t":"2026-10-06T16:00:00Z","v":11596,"vw":25.273344},{"c":25.4,"h":25.42,"l":25.25,"n":95,"o":25.28,"t":"2026-10-06T16:15:00Z","v":9333,"vw":25.332041},{"c":25.34,"h":25.41,"l":25.34,"n":147,"o":25.395,"t":"2026-10-06T16:30:00Z","v":14759,"vw":25.377682},{"c":25.39,"h":25.45,"l":25.33,"n":64,"o":25.33,"t":"2026-10-06T16:45:00Z","v":8006,"vw":25.420893},{"c":25.325,"h":25.38,"l":25.27,"n":94,"o":25.38,"t":"2026-10-06T17:00:00Z","v":9813,"vw":25.307721},{"c":25.37,"h":25.45,"l":25.31,"n":474,"o":25.32,"t":"2026-10-06T17:15:00Z","v":47325,"vw":25.395972},{"c":25.23,"h":25.4,"l":25.23,"n":355,"o":25.4,"t":"2026-10-06T17:30:00Z","v":45569,"vw":25.321448},{"c":25.2599,"h":25.27,"l":25.22,"n":169,"o":25.23,"t":"2026-10-06T17:45:00Z","v":24589,"vw":25.241658},{"c":25.05,"h":25.26,"l":25.05,"n":181,"o":25.25,"t":"2026-10-06T18:00:00Z","v":25687,"vw":25.145199},{"c":25.2,"h":25.22,"l":25.04,"n":161,"o":25.06,"t":"2026-10-06T18:15:00Z","v":23267,"vw":25.14348},{"c":25.23,"h":25.27,"l":25.2,"n":133,"o":25.2,"t":"2026-10-06T18:30:00Z","v":20776,"vw":25.235315},{"c":25.14,"h":25.23,"l":25.11,"n":121,"o":25.22,"t":"2026-10-06T18:45:00Z","v":16031,"vw":25.181153},{"c":25.135,"h":25.15,"l":24.9908,"n":374,"o":25.15,"t":"2026-10-06T19:00:00Z","v":69640,"vw":25.058484},{"c":25.29,"h":25.29,"l":25.14,"n":217,"o":25.14,"t":"2026-10-06T19:15:00Z","v":46122,"vw":25.235085},{"c":25.32,"h":25.38,"l":25.28,"n":310,"o":25.29,"t":"2026-10-06T19:30:00Z","v":51918,"vw":25.313765},{"c":25.44,"h":25.49,"l":25.31,"n":702,"o":25.325,"t":"2026-10-06T19:45:00Z","v":77969,"vw":25.410016},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-10-06T20:00:00Z","v":911,"vw":25.42},{"c":25.1045,"h":25.1321,"l":25.1045,"n":2,"o":25.1321,"t":"2026-10-06T21:15:00Z","v":600,"vw":25.1275},{"c":25.1615,"h":25.1615,"l":25.1615,"n":1,"o":25.1615,"t":"2026-10-06T23:00:00Z","v":200,"vw":25.1615},{"c":25.13,"h":25.1598,"l":25.13,"n":2,"o":25.1598,"t":"2026-10-06T23:15:00Z","v":500,"vw":25.14788},{"c":26.5,"h":26.51,"l":26.43,"n":4,"o":26.43,"t":"2026-10-07T11:00:00Z","v":1370,"vw":26.475985},{"c":26.4,"h":26.45,"l":26.4,"n":3,"o":26.45,"t":"2026-10-07T11:15:00Z","v":204,"vw":26.425},{"c":26.4812,"h":26.4812,"l":26.43,"n":3,"o":26.43,"t":"2026-10-07T11:30:00Z","v":964,"vw":26.456806},{"c":26.5,"h":26.5,"l":26.39,"n":10,"o":26.39,"t":"2026-10-07T11:45:00Z","v":1745,"vw":26.466004},{"c":26.6315,"h":26.6315,"l":26.6315,"n":1,"o":26.6315,"t":"2026-10-07T12:00:00Z","v":1500,"vw":26.6315},{"c":27.02,"h":27.02,"l":26.7,"n":45,"o":26.7,"t":"2026-10-07T12:15:00Z","v":3181,"vw":26.801284},{"c":27.05,"h":27.05,"l":26.95,"n":8,"o":26.95,"t":"2026-10-07T12:30:00Z","v":2461,"vw":26.958334},{"c":27,"h":27,"l":26.9251,"n":4,"o":26.9251,"t":"2026-10-07T12:45:00Z","v":711,"vw":26.9679},{"c":26.98,"h":26.98,"l":26.88,"n":4,"o":26.88,"t":"2026-10-07T13:00:00Z","v":405,"vw":26.955},{"c":27.14,"h":27.14,"l":27,"n":3,"o":27,"t":"2026-10-07T13:15:00Z","v":5200,"vw":27.005385},{"c":27.61,"h":28,"l":27.105,"n":716,"o":27.19,"t":"2026-10-07T13:30:00Z","v":86977,"vw":27.689317},{"c":27.28,"h":27.58,"l":27.215,"n":228,"o":27.58,"t":"2026-10-07T13:45:00Z","v":21005,"vw":27.380854},{"c":27.395,"h":27.5,"l":27.2,"n":82,"o":27.2,"t":"2026-10-07T14:00:00Z","v":10216,"vw":27.348623},{"c":27.33,"h":27.41,"l":27.2435,"n":76,"o":27.38,"t":"2026-10-07T14:15:00Z","v":10064,"vw":27.3393},{"c":27.15,"h":27.275,"l":27.07,"n":226,"o":27.27,"t":"2026-10-07T14:30:00Z","v":24182,"vw":27.139318},{"c":27.19,"h":27.24,"l":27.08,"n":204,"o":27.185,"t":"2026-10-07T14:45:00Z","v":22816,"vw":27.170173},{"c":27.17,"h":27.34,"l":27.11,"n":394,"o":27.21,"t":"2026-10-07T15:00:00Z","v":56258,"vw":27.260349},{"c":27.3,"h":27.39,"l":27.24,"n":111,"o":27.26,"t":"2026-10-07T15:15:00Z","v":18610,"vw":27.341096},{"c":27.14,"h":27.24,"l":27.05,"n":79,"o":27.24,"t":"2026-10-07T15:30:00Z","v":10074,"vw":27.120538},{"c":27.18,"h":27.28,"l":27.14,"n":96,"o":27.14,"t":"2026-10-07T15:45:00Z","v":9863,"vw":27.206669},{"c":27.11,"h":27.27,"l":27.1,"n":568,"o":27.18,"t":"2026-10-07T16:00:00Z","v":63806,"vw":27.179348},{"c":26.98,"h":27.11,"l":26.95,"n":177,"o":27.11,"t":"2026-10-07T16:15:00Z","v":23542,"vw":26.986484},{"c":27.13,"h":27.16,"l":26.99,"n":309,"o":26.99,"t":"2026-10-07T16:30:00Z","v":36480,"vw":27.074388},{"c":27.15,"h":27.16,"l":27.05,"n":186,"o":27.12,"t":"2026-10-07T16:45:00Z","v":19506,"vw":27.089265},{"c":26.93,"h":27.18,"l":26.81,"n":523,"o":27.16,"t":"2026-10-07T17:00:00Z","v":48411,"vw":27.039119},{"c":27.04,"h":27.04,"l":26.82,"n":201,"o":26.91,"t":"2026-10-07T17:15:00Z","v":24350,"vw":26.928629},{"c":27.1,"h":27.1,"l":27.01,"n":197,"o":27.07,"t":"2026-10-07T17:30:00Z","v":22540,"vw":27.054938},{"c":27.185,"h":27.19,"l":27.045,"n":185,"o":27.105,"t":"2026-10-07T17:45:00Z","v":24751,"vw":27.097707},{"c":27.185,"h":27.24,"l":27,"n":21,"o":27.21,"t":"2026-10-07T18:00:00Z","v":12017,"vw":27.017926},{"c":27.22,"h":27.22,"l":27.13,"n":159,"o":27.16,"t":"2026-10-07T18:15:00Z","v":19089,"vw":27.164478},{"c":27.2,"h":27.29,"l":27.145,"n":299,"o":27.22,"t":"2026-10-07T18:30:00Z","v":42763,"vw":27.21278},{"c":27.2,"h":27.22,"l":27.11,"n":139,"o":27.2,"t":"2026-10-07T18:45:00Z","v":21584,"vw":27.168767},{"c":27.43,"h":27.46,"l":27.18,"n":407,"o":27.22,"t":"2026-10-07T19:00:00Z","v":59317,"vw":27.318228},{"c":27.44,"h":27.48,"l":27.43,"n":99,"o":27.4499,"t":"2026-10-07T19:15:00Z","v":13757,"vw":27.451016},{"c":27.52,"h":27.53,"l":27.4,"n":183,"o":27.4,"t":"2026-10-07T19:30:00Z","v":27364,"vw":27.476776},{"c":27.42,"h":27.51,"l":27.3728,"n":441,"o":27.51,"t":"2026-10-07T19:45:00Z","v":46788,"vw":27.431877},{"c":27.32,"h":27.42,"l":27.32,"n":7,"o":27.42,"t":"2026-10-07T20:00:00Z","v":679,"vw":27.405163},{"c":27.2,"h":27.2,"l":27.18,"n":4,"o":27.18,"t":"2026-10-07T20:15:00Z","v":500,"vw":27.194},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-07T20:45:00Z","v":100,"vw":27.14},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-07T21:45:00Z","v":150,"vw":27.21},{"c":27.268,"h":27.268,"l":27.268,"n":1,"o":27.268,"t":"2026-10-07T22:30:00Z","v":300,"vw":27.268},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-07T23:00:00Z","v":200,"vw":27.11},{"c":27.16,"h":27.16,"l":27.11,"n":20,"o":27.11,"t":"2026-10-07T23:30:00Z","v":3007,"vw":27.145031},{"c":27.15,"h":27.18,"l":27.15,"n":4,"o":27.15,"t":"2026-10-07T23:45:00Z","v":1079,"vw":27.156},{"c":27.69,"h":27.76,"l":27.69,"n":23,"o":27.76,"t":"2026-10-08T11:00:00Z","v":1209,"vw":27.753636},{"c":27.66,"h":27.77,"l":27.66,"n":3,"o":27.77,"t":"2026-10-08T11:15:00Z","v":1100,"vw":27.67},{"c":27.78,"h":27.78,"l":27.69,"n":2,"o":27.69,"t":"2026-10-08T11:30:00Z","v":801,"vw":27.74618},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-08T12:30:00Z","v":300,"vw":27.65},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-08T12:45:00Z","v":300,"vw":27.66},{"c":26.98,"h":27.58,"l":26.89,"n":202,"o":27.55,"t":"2026-10-08T13:30:00Z","v":38206,"vw":27.21701},{"c":26.66,"h":27.02,"l":26.47,"n":278,"o":26.91,"t":"2026-10-08T13:45:00Z","v":45451,"vw":26.703764},{"c":26.83,"h":26.89,"l":26.7,"n":144,"o":26.7,"t":"2026-10-08T14:00:00Z","v":27133,"vw":26.765291},{"c":26.488,"h":26.84,"l":26.488,"n":56,"o":26.815,"t":"2026-10-08T14:15:00Z","v":10367,"vw":26.596728},{"c":26.64,"h":26.64,"l":26.375,"n":159,"o":26.53,"t":"2026-10-08T14:30:00Z","v":27897,"vw":26.454315},{"c":26.77,"h":26.8,"l":26.62,"n":237,"o":26.65,"t":"2026-10-08T14:45:00Z","v":34957,"vw":26.70607},{"c":27.06,"h":27.0657,"l":26.78,"n":188,"o":26.78,"t":"2026-10-08T15:00:00Z","v":21139,"vw":26.939089},{"c":27,"h":27.1065,"l":26.97,"n":239,"o":27.08,"t":"2026-10-08T15:15:00Z","v":53298,"vw":27.002207},{"c":27.1,"h":27.17,"l":26.99,"n":232,"o":27,"t":"2026-10-08T15:30:00Z","v":22660,"vw":27.084155},{"c":27.28,"h":27.33,"l":27.11,"n":245,"o":27.12,"t":"2026-10-08T15:45:00Z","v":29213,"vw":27.23758},{"c":27.26,"h":27.39,"l":27.2,"n":302,"o":27.28,"t":"2026-10-08T16:00:00Z","v":48841,"vw":27.29975},{"c":27.08,"h":27.32,"l":26.62,"n":568,"o":27.28,"t":"2026-10-08T16:15:00Z","v":59076,"vw":27.032292},{"c":26.96,"h":27.12,"l":26.9,"n":146,"o":27.1,"t":"2026-10-08T16:30:00Z","v":11177,"vw":27.004278},{"c":26.7,"h":26.99,"l":26.59,"n":225,"o":26.975,"t":"2026-10-08T16:45:00Z","v":24625,"vw":26.750421},{"c":26.56,"h":26.79,"l":26.5,"n":178,"o":26.78,"t":"2026-10-08T17:00:00Z","v":24020,"vw":26.62095},{"c":26.44,"h":26.6,"l":26.2,"n":276,"o":26.6,"t":"2026-10-08T17:15:00Z","v":31263,"vw":26.366324},{"c":26.58,"h":26.67,"l":26.33,"n":148,"o":26.44,"t":"2026-10-08T17:30:00Z","v":18182,"vw":26.491856},{"c":26.48,"h":26.66,"l":26.46,"n":160,"o":26.55,"t":"2026-10-08T17:45:00Z","v":21026,"vw":26.535605},{"c":26.68,"h":26.73,"l":26.49,"n":108,"o":26.49,"t":"2026-10-08T18:00:00Z","v":13259,"vw":26.647799},{"c":26.63,"h":26.74,"l":26.57,"n":193,"o":26.68,"t":"2026-10-08T18:15:00Z","v":26421,"vw":26.650647},{"c":26.67,"h":26.81,"l":26.65,"n":316,"o":26.65,"t":"2026-10-08T18:30:00Z","v":49412,"vw":26.727352},{"c":26.72,"h":26.73,"l":26.65,"n":337,"o":26.67,"t":"2026-10-08T18:45:00Z","v":47672,"vw":26.693623},{"c":26.605,"h":26.72,"l":26.59,"n":103,"o":26.72,"t":"2026-10-08T19:00:00Z","v":19658,"vw":26.640057},{"c":26.66,"h":26.75,"l":26.5909,"n":69,"o":26.65,"t":"2026-10-08T19:15:00Z","v":9935,"vw":26.680274},{"c":26.595,"h":26.65,"l":26.53,"n":270,"o":26.65,"t":"2026-10-08T19:30:00Z","v":28979,"vw":26.594477},{"c":26.55,"h":26.69,"l":26.54,"n":663,"o":26.63,"t":"2026-10-08T19:45:00Z","v":107607,"vw":26.589971},{"c":26.54,"h":26.55,"l":26.54,"n":9,"o":26.55,"t":"2026-10-08T20:00:00Z","v":1848,"vw":26.548835},{"c":26.6303,"h":26.6303,"l":26.6303,"n":3,"o":26.6303,"t":"2026-10-08T20:15:00Z","v":1872,"vw":26.6303},{"c":26.55,"h":26.55,"l":26.55,"n":5,"o":26.55,"t":"2026-10-08T23:30:00Z","v":127,"vw":26.55},{"c":25.25,"h":25.7,"l":25.25,"n":42,"o":25.45,"t":"2026-10-09T08:00:00Z","v":2959,"vw":25.486148},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-09T09:45:00Z","v":951,"vw":25.62},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-10-09T11:30:00Z","v":676,"vw":25.5},{"c":25.4,"h":25.49,"l":25.4,"n":4,"o":25.49,"t":"2026-10-09T11:45:00Z","v":710,"vw":25.426257},{"c":25.37,"h":25.41,"l":25.37,"n":3,"o":25.39,"t":"2026-10-09T12:00:00Z","v":401,"vw":25.384963},{"c":25.51,"h":25.7011,"l":25.44,"n":23,"o":25.45,"t":"2026-10-09T12:45:00Z","v":7069,"vw":25.656284},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-09T13:15:00Z","v":557,"vw":25.5},{"c":25.5,"h":25.71,"l":25.23,"n":337,"o":25.43,"t":"2026-10-09T13:30:00Z","v":52395,"vw":25.498533},{"c":25.05,"h":25.52,"l":24.89,"n":763,"o":25.51,"t":"2026-10-09T13:45:00Z","v":118413,"vw":25.069055},{"c":25.25,"h":25.3,"l":25.08,"n":130,"o":25.08,"t":"2026-10-09T14:00:00Z","v":23985,"vw":25.213567},{"c":25.56,"h":25.56,"l":25.22,"n":43,"o":25.22,"t":"2026-10-09T14:15:00Z","v":6682,"vw":25.295934},{"c":25.52,"h":25.63,"l":25.48,"n":83,"o":25.57,"t":"2026-10-09T14:30:00Z","v":9123,"vw":25.564087},{"c":25.5,"h":25.535,"l":25.435,"n":44,"o":25.48,"t":"2026-10-09T14:45:00Z","v":11848,"vw":25.481283},{"c":25.25,"h":25.49,"l":25.25,"n":186,"o":25.47,"t":"2026-10-09T15:00:00Z","v":31679,"vw":25.335863},{"c":25.095,"h":25.235,"l":25.02,"n":116,"o":25.235,"t":"2026-10-09T15:15:00Z","v":12839,"vw":25.093552},{"c":25.075,"h":25.11,"l":25.02,"n":159,"o":25.07,"t":"2026-10-09T15:30:00Z","v":22258,"vw":25.061033},{"c":25.1,"h":25.14,"l":25,"n":65,"o":25.1,"t":"2026-10-09T15:45:00Z","v":6540,"vw":25.063877},{"c":25.095,"h":25.11,"l":25.04,"n":60,"o":25.105,"t":"2026-10-09T16:00:00Z","v":7487,"vw":25.078639},{"c":25.07,"h":25.12,"l":25.07,"n":37,"o":25.08,"t":"2026-10-09T16:15:00Z","v":2990,"vw":25.1},{"c":25.06,"h":25.12,"l":25.05,"n":63,"o":25.065,"t":"2026-10-09T16:30:00Z","v":7120,"vw":25.079826},{"c":25.06,"h":25.06,"l":24.99,"n":39,"o":25,"t":"2026-10-09T16:45:00Z","v":4727,"vw":25.016619},{"c":25.11,"h":25.15,"l":25.01,"n":46,"o":25.06,"t":"2026-10-09T17:00:00Z","v":8627,"vw":25.042246},{"c":25.08,"h":25.1,"l":25.01,"n":52,"o":25.07,"t":"2026-10-09T17:15:00Z","v":6636,"vw":25.075311},{"c":25,"h":25.07,"l":25,"n":87,"o":25.07,"t":"2026-10-09T17:30:00Z","v":30985,"vw":25.007065},{"c":24.895,"h":25.0101,"l":24.88,"n":232,"o":24.97,"t":"2026-10-09T17:45:00Z","v":30674,"vw":24.922898},{"c":24.76,"h":24.9,"l":24.75,"n":121,"o":24.9,"t":"2026-10-09T18:00:00Z","v":12354,"vw":24.83295},{"c":24.85,"h":24.85,"l":24.75,"n":32,"o":24.76,"t":"2026-10-09T18:15:00Z","v":7237,"vw":24.778592},{"c":24.9099,"h":24.91,"l":24.87,"n":32,"o":24.8813,"t":"2026-10-09T18:30:00Z","v":6334,"vw":24.897828},{"c":24.83,"h":24.92,"l":24.74,"n":360,"o":24.89,"t":"2026-10-09T18:45:00Z","v":53237,"vw":24.875352},{"c":24.87,"h":24.88,"l":24.72,"n":178,"o":24.84,"t":"2026-10-09T19:00:00Z","v":26921,"vw":24.811947},{"c":24.94,"h":24.9499,"l":24.84,"n":79,"o":24.875,"t":"2026-10-09T19:15:00Z","v":10376,"vw":24.908937},{"c":24.83,"h":24.97,"l":24.8,"n":137,"o":24.925,"t":"2026-10-09T19:30:00Z","v":16356,"vw":24.895309},{"c":24.89,"h":25,"l":24.84,"n":618,"o":24.84,"t":"2026-10-09T19:45:00Z","v":79288,"vw":24.915668},{"c":24.91,"h":24.91,"l":24.91,"n":6,"o":24.91,"t":"2026-10-09T20:00:00Z","v":1518,"vw":24.91},{"c":24.91,"h":24.91,"l":24.89,"n":20,"o":24.89,"t":"2026-10-09T20:15:00Z","v":3701,"vw":24.907879},{"c":24.9218,"h":24.9218,"l":24.9218,"n":1,"o":24.9218,"t":"2026-10-09T20:45:00Z","v":155,"vw":24.9218},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-10-09T23:45:00Z","v":393,"vw":24.85},{"c":25.43,"h":25.43,"l":24.98,"n":10,"o":24.98,"t":"2026-10-12T08:00:00Z","v":1674,"vw":25.172308},{"c":25.5,"h":25.5,"l":25.4,"n":6,"o":25.4,"t":"2026-10-12T08:45:00Z","v":227,"vw":25.444843},{"c":25.44,"h":25.47,"l":25.43,"n":6,"o":25.43,"t":"2026-10-12T11:00:00Z","v":965,"vw":25.456667},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-12T11:15:00Z","v":100,"vw":25.48},{"c":25.53,"h":25.53,"l":25.48,"n":3,"o":25.48,"t":"2026-10-12T11:45:00Z","v":480,"vw":25.518889},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-12T12:00:00Z","v":100,"vw":25.3},{"c":25.5,"h":25.5,"l":25.35,"n":20,"o":25.35,"t":"2026-10-12T12:15:00Z","v":1670,"vw":25.4712},{"c":25.59,"h":25.6,"l":25.55,"n":6,"o":25.55,"t":"2026-10-12T12:30:00Z","v":802,"vw":25.585},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-12T13:00:00Z","v":700,"vw":25.51},{"c":25.51,"h":25.53,"l":25.51,"n":2,"o":25.53,"t":"2026-10-12T13:15:00Z","v":390,"vw":25.515128},{"c":25.58,"h":25.75,"l":25.5,"n":412,"o":25.5,"t":"2026-10-12T13:30:00Z","v":56185,"vw":25.630966},{"c":25.46,"h":25.68,"l":25.44,"n":350,"o":25.605,"t":"2026-10-12T13:45:00Z","v":47403,"vw":25.565934},{"c":25.58,"h":25.61,"l":25.43,"n":282,"o":25.46,"t":"2026-10-12T14:00:00Z","v":33678,"vw":25.49565},{"c":25.59,"h":25.81,"l":25.57,"n":156,"o":25.63,"t":"2026-10-12T14:15:00Z","v":17197,"vw":25.691344},{"c":25.6,"h":25.61,"l":25.52,"n":99,"o":25.57,"t":"2026-10-12T14:30:00Z","v":13140,"vw":25.568177},{"c":25.6165,"h":25.64,"l":25.58,"n":29,"o":25.58,"t":"2026-10-12T14:45:00Z","v":4633,"vw":25.616316},{"c":25.47,"h":25.6435,"l":25.47,"n":42,"o":25.6435,"t":"2026-10-12T15:00:00Z","v":4727,"vw":25.510414},{"c":25.52,"h":25.56,"l":25.46,"n":100,"o":25.47,"t":"2026-10-12T15:15:00Z","v":10595,"vw":25.509845},{"c":25.48,"h":25.55,"l":25.46,"n":92,"o":25.52,"t":"2026-10-12T15:30:00Z","v":18734,"vw":25.493184},{"c":25.56,"h":25.57,"l":25.44,"n":76,"o":25.47,"t":"2026-10-12T15:45:00Z","v":16762,"vw":25.470733},{"c":25.495,"h":25.53,"l":25.49,"n":35,"o":25.53,"t":"2026-10-12T16:00:00Z","v":4898,"vw":25.504521},{"c":25.48,"h":25.51,"l":25.48,"n":25,"o":25.51,"t":"2026-10-12T16:15:00Z","v":14393,"vw":25.499645},{"c":25.54,"h":25.54,"l":25.46,"n":18,"o":25.5,"t":"2026-10-12T16:30:00Z","v":2083,"vw":25.501971},{"c":25.55,"h":25.58,"l":25.52,"n":14,"o":25.53,"t":"2026-10-12T16:45:00Z","v":1452,"vw":25.547857},{"c":25.47,"h":25.5,"l":25.47,"n":35,"o":25.5,"t":"2026-10-12T17:00:00Z","v":4491,"vw":25.481275},{"c":25.53,"h":25.5399,"l":25.49,"n":18,"o":25.49,"t":"2026-10-12T17:15:00Z","v":2732,"vw":25.526028},{"c":25.56,"h":25.56,"l":25.49,"n":46,"o":25.55,"t":"2026-10-12T17:30:00Z","v":4010,"vw":25.525621},{"c":25.54,"h":25.6,"l":25.54,"n":51,"o":25.55,"t":"2026-10-12T17:45:00Z","v":7321,"vw":25.58319},{"c":25.52,"h":25.54,"l":25.5,"n":60,"o":25.51,"t":"2026-10-12T18:00:00Z","v":12035,"vw":25.511689},{"c":25.52,"h":25.57,"l":25.52,"n":42,"o":25.53,"t":"2026-10-12T18:15:00Z","v":4182,"vw":25.543606},{"c":25.62,"h":25.64,"l":25.53,"n":29,"o":25.53,"t":"2026-10-12T18:30:00Z","v":4291,"vw":25.600336},{"c":25.63,"h":25.67,"l":25.61,"n":68,"o":25.61,"t":"2026-10-12T18:45:00Z","v":8770,"vw":25.641401},{"c":25.725,"h":25.76,"l":25.62,"n":345,"o":25.62,"t":"2026-10-12T19:00:00Z","v":44446,"vw":25.683095},{"c":25.65,"h":25.75,"l":25.65,"n":78,"o":25.725,"t":"2026-10-12T19:15:00Z","v":15956,"vw":25.714574},{"c":25.64,"h":25.67,"l":25.58,"n":168,"o":25.64,"t":"2026-10-12T19:30:00Z","v":20040,"vw":25.630352},{"c":25.54,"h":25.62,"l":25.49,"n":289,"o":25.62,"t":"2026-10-12T19:45:00Z","v":45910,"vw":25.544479},{"c":25.56,"h":25.56,"l":25.56,"n":5,"o":25.56,"t":"2026-10-12T20:00:00Z","v":130,"vw":25.56},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-12T20:15:00Z","v":330,"vw":25.6},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-12T21:30:00Z","v":315,"vw":25.58},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-12T23:30:00Z","v":350,"vw":25.5},{"c":25.14,"h":25.19,"l":25.14,"n":4,"o":25.16,"t":"2026-10-13T11:00:00Z","v":320,"vw":25.163333},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T11:30:00Z","v":100,"vw":25.12},{"c":25.17,"h":25.17,"l":25.17,"n":96,"o":25.17,"t":"2026-10-13T12:00:00Z","v":10576,"vw":25.17},{"c":25.17,"h":25.26,"l":25.17,"n":63,"o":25.17,"t":"2026-10-13T12:15:00Z","v":8430,"vw":25.235494},{"c":25.17,"h":25.17,"l":25.17,"n":25,"o":25.17,"t":"2026-10-13T12:30:00Z","v":3744,"vw":25.17},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-13T12:45:00Z","v":100,"vw":25.24},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-13T13:00:00Z","v":100,"vw":25.47},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-13T13:15:00Z","v":380,"vw":25.56},{"c":25.835,"h":25.835,"l":25.31,"n":130,"o":25.34,"t":"2026-10-13T13:30:00Z","v":18961,"vw":25.439763},{"c":26.2517,"h":26.3,"l":25.8327,"n":151,"o":25.84,"t":"2026-10-13T13:45:00Z","v":37319,"vw":25.948713},{"c":26.26,"h":26.28,"l":26.1,"n":207,"o":26.16,"t":"2026-10-13T14:00:00Z","v":44630,"vw":26.192783},{"c":26.53,"h":26.5716,"l":26.305,"n":168,"o":26.305,"t":"2026-10-13T14:15:00Z","v":22966,"vw":26.477842},{"c":26.53,"h":26.61,"l":26.435,"n":175,"o":26.435,"t":"2026-10-13T14:30:00Z","v":30718,"vw":26.531243},{"c":26.6,"h":26.6,"l":26.39,"n":153,"o":26.551,"t":"2026-10-13T14:45:00Z","v":16152,"vw":26.445202},{"c":26.7001,"h":26.71,"l":26.55,"n":76,"o":26.56,"t":"2026-10-13T15:00:00Z","v":13869,"vw":26.683572},{"c":26.9,"h":26.9,"l":26.66,"n":92,"o":26.73,"t":"2026-10-13T15:15:00Z","v":6742,"vw":26.743113},{"c":26.88,"h":26.9,"l":26.81,"n":43,"o":26.88,"t":"2026-10-13T15:30:00Z","v":3520,"vw":26.854047},{"c":26.89,"h":26.96,"l":26.85,"n":216,"o":26.9,"t":"2026-10-13T15:45:00Z","v":23121,"vw":26.906184},{"c":26.78,"h":26.9,"l":26.75,"n":250,"o":26.9,"t":"2026-10-13T16:00:00Z","v":31382,"vw":26.829434},{"c":26.77,"h":26.84,"l":26.75,"n":76,"o":26.75,"t":"2026-10-13T16:15:00Z","v":7465,"vw":26.79853},{"c":26.78,"h":26.8,"l":26.74,"n":80,"o":26.7925,"t":"2026-10-13T16:30:00Z","v":6747,"vw":26.769362},{"c":26.965,"h":26.965,"l":26.78,"n":116,"o":26.78,"t":"2026-10-13T16:45:00Z","v":23280,"vw":26.910573},{"c":26.745,"h":27.03,"l":26.745,"n":119,"o":26.98,"t":"2026-10-13T17:00:00Z","v":13327,"vw":26.904326},{"c":26.73,"h":26.75,"l":26.68,"n":57,"o":26.73,"t":"2026-10-13T17:15:00Z","v":5873,"vw":26.722745},{"c":26.64,"h":26.76,"l":26.63,"n":72,"o":26.72,"t":"2026-10-13T17:30:00Z","v":9486,"vw":26.682797},{"c":26.85,"h":26.89,"l":26.68,"n":342,"o":26.68,"t":"2026-10-13T17:45:00Z","v":50351,"vw":26.806257},{"c":26.505,"h":26.82,"l":26.43,"n":494,"o":26.82,"t":"2026-10-13T18:00:00Z","v":55803,"vw":26.594398},{"c":26.46,"h":26.53,"l":26.42,"n":131,"o":26.53,"t":"2026-10-13T18:15:00Z","v":15179,"vw":26.482185},{"c":26.3401,"h":26.51,"l":26.3401,"n":93,"o":26.45,"t":"2026-10-13T18:30:00Z","v":14784,"vw":26.466681},{"c":26.325,"h":26.34,"l":26.2768,"n":115,"o":26.34,"t":"2026-10-13T18:45:00Z","v":15632,"vw":26.303796},{"c":26.38,"h":26.41,"l":26.36,"n":116,"o":26.36,"t":"2026-10-13T19:00:00Z","v":14695,"vw":26.385918},{"c":26.33,"h":26.44,"l":26.32,"n":79,"o":26.37,"t":"2026-10-13T19:15:00Z","v":14308,"vw":26.381783},{"c":26.36,"h":26.43,"l":26.3,"n":226,"o":26.35,"t":"2026-10-13T19:30:00Z","v":37741,"vw":26.363654},{"c":26.61,"h":26.61,"l":26.35,"n":614,"o":26.39,"t":"2026-10-13T19:45:00Z","v":74404,"vw":26.527635},{"c":26.61,"h":26.61,"l":26.54,"n":7,"o":26.54,"t":"2026-10-13T20:00:00Z","v":1276,"vw":26.550346},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-13T20:15:00Z","v":101,"vw":26.62},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-13T20:30:00Z","v":149,"vw":26.62},{"c":26.6,"h":26.6,"l":26.52,"n":7,"o":26.52,"t":"2026-10-13T23:45:00Z","v":616,"vw":26.556429},{"c":26.75,"h":26.86,"l":26.75,"n":10,"o":26.79,"t":"2026-10-14T08:00:00Z","v":1754,"vw":26.816471},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-14T08:30:00Z","v":100,"vw":26.75},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-14T10:45:00Z","v":1000,"vw":27.28},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-14T11:00:00Z","v":1300,"vw":27},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-14T11:15:00Z","v":120,"vw":26.76},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-14T11:45:00Z","v":800,"vw":26.96},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-14T12:00:00Z","v":800,"vw":26.75},{"c":28.07,"h":28.08,"l":27.28,"n":45,"o":27.28,"t":"2026-10-14T12:30:00Z","v":4811,"vw":27.86557},{"c":28.12,"h":28.12,"l":27.8,"n":19,"o":27.97,"t":"2026-10-14T12:45:00Z","v":6725,"vw":27.914299},{"c":28.36,"h":28.38,"l":28.35,"n":13,"o":28.35,"t":"2026-10-14T13:00:00Z","v":1621,"vw":28.36723},{"c":28.406,"h":28.49,"l":28.406,"n":5,"o":28.49,"t":"2026-10-14T13:15:00Z","v":217,"vw":28.448},{"c":28.2974,"h":28.4019,"l":27.82,"n":847,"o":28.29,"t":"2026-10-14T13:30:00Z","v":99629,"vw":28.182651},{"c":28.83,"h":28.84,"l":28.29,"n":853,"o":28.29,"t":"2026-10-14T13:45:00Z","v":103434,"vw":28.51575},{"c":28.93,"h":29.21,"l":28.75,"n":763,"o":28.87,"t":"2026-10-14T14:00:00Z","v":91903,"vw":28.920918},{"c":29.02,"h":29.19,"l":28.83,"n":415,"o":28.93,"t":"2026-10-14T14:15:00Z","v":45217,"vw":29.033757},{"c":28.67,"h":29.08,"l":28.63,"n":464,"o":29.01,"t":"2026-10-14T14:30:00Z","v":42443,"vw":28.899255},{"c":28.93,"h":29,"l":28.66,"n":188,"o":28.66,"t":"2026-10-14T14:45:00Z","v":19158,"vw":28.865978},{"c":29.22,"h":29.309,"l":28.9176,"n":321,"o":28.9176,"t":"2026-10-14T15:00:00Z","v":34237,"vw":29.205784},{"c":29.06,"h":29.22,"l":29,"n":163,"o":29.1981,"t":"2026-10-14T15:15:00Z","v":15980,"vw":29.108576},{"c":29.2681,"h":29.32,"l":29.05,"n":130,"o":29.05,"t":"2026-10-14T15:30:00Z","v":12212,"vw":29.219406},{"c":29.36,"h":29.39,"l":29.19,"n":153,"o":29.21,"t":"2026-10-14T15:45:00Z","v":13594,"vw":29.292362},{"c":29.52,"h":29.52,"l":29.36,"n":479,"o":29.375,"t":"2026-10-14T16:00:00Z","v":39531,"vw":29.448593},{"c":29.42,"h":29.52,"l":29.42,"n":192,"o":29.47,"t":"2026-10-14T16:15:00Z","v":20597,"vw":29.482566},{"c":29.31,"h":29.55,"l":29.31,"n":54,"o":29.4819,"t":"2026-10-14T16:30:00Z","v":5458,"vw":29.402112},{"c":29.35,"h":29.45,"l":29.265,"n":91,"o":29.27,"t":"2026-10-14T16:45:00Z","v":13196,"vw":29.393954},{"c":29.51,"h":29.51,"l":29.31,"n":55,"o":29.35,"t":"2026-10-14T17:00:00Z","v":14526,"vw":29.441017},{"c":29.41,"h":29.52,"l":29.33,"n":82,"o":29.52,"t":"2026-10-14T17:15:00Z","v":7983,"vw":29.410019},{"c":29.51,"h":29.54,"l":29.3359,"n":54,"o":29.36,"t":"2026-10-14T17:30:00Z","v":5446,"vw":29.441126},{"c":29.8,"h":29.8199,"l":29.53,"n":504,"o":29.53,"t":"2026-10-14T17:45:00Z","v":66877,"vw":29.676388},{"c":29.7008,"h":29.93,"l":29.7,"n":147,"o":29.86,"t":"2026-10-14T18:00:00Z","v":16648,"vw":29.841581},{"c":29.72,"h":29.79,"l":29.71,"n":81,"o":29.7199,"t":"2026-10-14T18:15:00Z","v":7961,"vw":29.746585},{"c":29.75,"h":29.82,"l":29.74,"n":64,"o":29.74,"t":"2026-10-14T18:30:00Z","v":6416,"vw":29.770468},{"c":29.6134,"h":29.81,"l":29.6,"n":169,"o":29.81,"t":"2026-10-14T18:45:00Z","v":17900,"vw":29.726702},{"c":29.6881,"h":29.86,"l":29.67,"n":398,"o":29.69,"t":"2026-10-14T19:00:00Z","v":53154,"vw":29.791466},{"c":29.49,"h":29.63,"l":29.39,"n":215,"o":29.63,"t":"2026-10-14T19:15:00Z","v":27272,"vw":29.445037},{"c":29.59,"h":29.64,"l":29.44,"n":419,"o":29.51,"t":"2026-10-14T19:30:00Z","v":39562,"vw":29.571318},{"c":29.42,"h":29.6681,"l":29.39,"n":456,"o":29.64,"t":"2026-10-14T19:45:00Z","v":49606,"vw":29.48574},{"c":29.41,"h":29.41,"l":29.41,"n":6,"o":29.41,"t":"2026-10-14T20:00:00Z","v":1841,"vw":29.41},{"c":29.35,"h":29.36,"l":29.35,"n":8,"o":29.35,"t":"2026-10-14T20:15:00Z","v":1100,"vw":29.350982},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-14T21:00:00Z","v":300,"vw":29.3},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-14T21:30:00Z","v":100,"vw":29.19},{"c":29.2,"h":29.25,"l":29.2,"n":17,"o":29.25,"t":"2026-10-14T22:15:00Z","v":2000,"vw":29.221016},{"c":29.38,"h":29.39,"l":29.1788,"n":13,"o":29.1788,"t":"2026-10-14T22:30:00Z","v":3010,"vw":29.324068},{"c":29.2,"h":29.49,"l":29.2,"n":9,"o":29.33,"t":"2026-10-14T23:00:00Z","v":1547,"vw":29.388772},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-14T23:15:00Z","v":150,"vw":29.32},{"c":29.43,"h":29.49,"l":29.4,"n":9,"o":29.49,"t":"2026-10-14T23:30:00Z","v":840,"vw":29.44029},{"c":28.67,"h":28.67,"l":28.67,"n":6,"o":28.67,"t":"2026-10-15T08:00:00Z","v":3012,"vw":28.67},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-15T08:15:00Z","v":254,"vw":28.19},{"c":28.15,"h":28.17,"l":28.15,"n":2,"o":28.17,"t":"2026-10-15T10:00:00Z","v":200,"vw":28.16},{"c":28.3349,"h":28.3349,"l":28.3349,"n":1,"o":28.3349,"t":"2026-10-15T11:00:00Z","v":100,"vw":28.3349},{"c":28.34,"h":28.57,"l":28.34,"n":4,"o":28.57,"t":"2026-10-15T11:15:00Z","v":280,"vw":28.474167},{"c":28.42,"h":28.42,"l":28.41,"n":22,"o":28.42,"t":"2026-10-15T11:30:00Z","v":520,"vw":28.416667},{"c":28.5,"h":28.98,"l":28.49,"n":15,"o":28.98,"t":"2026-10-15T12:30:00Z","v":2185,"vw":28.637725},{"c":28.55,"h":28.7,"l":28.55,"n":16,"o":28.69,"t":"2026-10-15T12:45:00Z","v":4350,"vw":28.687988},{"c":28.43,"h":28.56,"l":28.42,"n":9,"o":28.55,"t":"2026-10-15T13:00:00Z","v":1235,"vw":28.506364},{"c":28.41,"h":28.41,"l":28.33,"n":7,"o":28.4,"t":"2026-10-15T13:15:00Z","v":785,"vw":28.385175},{"c":28.76,"h":29.015,"l":28.47,"n":465,"o":28.66,"t":"2026-10-15T13:30:00Z","v":55593,"vw":28.692124},{"c":29.02,"h":29.1181,"l":28.7,"n":679,"o":28.81,"t":"2026-10-15T13:45:00Z","v":129316,"vw":28.999275},{"c":28.92,"h":29.03,"l":28.8,"n":212,"o":28.98,"t":"2026-10-15T14:00:00Z","v":23817,"vw":28.926778},{"c":28.5,"h":29.04,"l":28.31,"n":203,"o":28.89,"t":"2026-10-15T14:15:00Z","v":30957,"vw":28.675094},{"c":28.18,"h":28.48,"l":28.075,"n":114,"o":28.475,"t":"2026-10-15T14:30:00Z","v":13111,"vw":28.274376},{"c":27.94,"h":28.21,"l":27.81,"n":366,"o":28.17,"t":"2026-10-15T14:45:00Z","v":44098,"vw":27.964332},{"c":27.635,"h":27.96,"l":27.61,"n":679,"o":27.9,"t":"2026-10-15T15:00:00Z","v":78603,"vw":27.744779},{"c":27.68,"h":27.71,"l":27.46,"n":158,"o":27.62,"t":"2026-10-15T15:15:00Z","v":20995,"vw":27.564286},{"c":27.77,"h":27.77,"l":27.6,"n":209,"o":27.65,"t":"2026-10-15T15:30:00Z","v":19137,"vw":27.676282},{"c":27.65,"h":27.89,"l":27.61,"n":155,"o":27.74,"t":"2026-10-15T15:45:00Z","v":15265,"vw":27.754121},{"c":27.77,"h":27.77,"l":27.61,"n":172,"o":27.61,"t":"2026-10-15T16:00:00Z","v":13830,"vw":27.67703},{"c":27.6,"h":27.74,"l":27.57,"n":64,"o":27.69,"t":"2026-10-15T16:15:00Z","v":8121,"vw":27.673547},{"c":27.71,"h":27.82,"l":27.63,"n":274,"o":27.63,"t":"2026-10-15T16:30:00Z","v":25156,"vw":27.721967},{"c":27.735,"h":27.735,"l":27.68,"n":52,"o":27.68,"t":"2026-10-15T16:45:00Z","v":7417,"vw":27.705647},{"c":27.77,"h":27.83,"l":27.72,"n":69,"o":27.795,"t":"2026-10-15T17:00:00Z","v":6004,"vw":27.777897},{"c":27.75,"h":27.78,"l":27.645,"n":90,"o":27.775,"t":"2026-10-15T17:15:00Z","v":8342,"vw":27.694381},{"c":27.54,"h":27.76,"l":27.54,"n":101,"o":27.76,"t":"2026-10-15T17:30:00Z","v":8681,"vw":27.644387},{"c":27.52,"h":27.56,"l":27.51,"n":61,"o":27.52,"t":"2026-10-15T17:45:00Z","v":6520,"vw":27.528221},{"c":27.55,"h":27.55,"l":27.3955,"n":284,"o":27.52,"t":"2026-10-15T18:00:00Z","v":34750,"vw":27.450784},{"c":27.55,"h":27.55,"l":27.54,"n":22,"o":27.55,"t":"2026-10-15T18:15:00Z","v":1980,"vw":27.547317},{"c":27.49,"h":27.56,"l":27.47,"n":68,"o":27.56,"t":"2026-10-15T18:30:00Z","v":7394,"vw":27.492342},{"c":27.35,"h":27.44,"l":27.35,"n":93,"o":27.44,"t":"2026-10-15T18:45:00Z","v":7248,"vw":27.397534},{"c":27.1394,"h":27.29,"l":27.1,"n":345,"o":27.29,"t":"2026-10-15T19:00:00Z","v":43994,"vw":27.177694},{"c":27.01,"h":27.12,"l":26.95,"n":158,"o":27.11,"t":"2026-10-15T19:15:00Z","v":15670,"vw":27.058105},{"c":26.8,"h":27.16,"l":26.79,"n":268,"o":27.1,"t":"2026-10-15T19:30:00Z","v":31811,"vw":26.972992},{"c":26.76,"h":26.83,"l":26.65,"n":704,"o":26.8,"t":"2026-10-15T19:45:00Z","v":77951,"vw":26.729272},{"c":26.74,"h":26.78,"l":26.73,"n":15,"o":26.78,"t":"2026-10-15T20:00:00Z","v":1958,"vw":26.771338},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-15T21:45:00Z","v":1000,"vw":26.8},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-16T09:00:00Z","v":677,"vw":26.27},{"c":26.762,"h":26.8,"l":26.75,"n":14,"o":26.76,"t":"2026-10-16T11:00:00Z","v":5460,"vw":26.759616},{"c":26.6479,"h":26.6479,"l":26.6479,"n":1,"o":26.6479,"t":"2026-10-16T11:15:00Z","v":250,"vw":26.6479},{"c":26.8384,"h":26.8384,"l":26.77,"n":2,"o":26.77,"t":"2026-10-16T11:30:00Z","v":380,"vw":26.8204},{"c":26.86,"h":26.89,"l":26.8,"n":12,"o":26.8,"t":"2026-10-16T11:45:00Z","v":2812,"vw":26.81359},{"c":26.9,"h":26.9,"l":26.88,"n":3,"o":26.88,"t":"2026-10-16T12:00:00Z","v":750,"vw":26.894286},{"c":26.77,"h":26.8,"l":26.77,"n":3,"o":26.8,"t":"2026-10-16T12:15:00Z","v":901,"vw":26.786648},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T12:45:00Z","v":500,"vw":27.52},{"c":27.21,"h":27.21,"l":27.2,"n":2,"o":27.2,"t":"2026-10-16T13:15:00Z","v":700,"vw":27.207143},{"c":26.08,"h":27.09,"l":26.08,"n":611,"o":27.05,"t":"2026-10-16T13:30:00Z","v":87565,"vw":26.729799},{"c":26,"h":26.27,"l":25.93,"n":397,"o":26.138,"t":"2026-10-16T13:45:00Z","v":50995,"vw":26.129092},{"c":25.9599,"h":26.24,"l":25.86,"n":349,"o":25.98,"t":"2026-10-16T14:00:00Z","v":42062,"vw":25.996284},{"c":25.51,"h":25.96,"l":25.4369,"n":432,"o":25.9,"t":"2026-10-16T14:15:00Z","v":42927,"vw":25.725204},{"c":25.7,"h":25.71,"l":25.38,"n":365,"o":25.55,"t":"2026-10-16T14:30:00Z","v":46823,"vw":25.612275},{"c":25.65,"h":25.7,"l":25.55,"n":139,"o":25.7,"t":"2026-10-16T14:45:00Z","v":35584,"vw":25.64394},{"c":26.13,"h":26.13,"l":25.631,"n":178,"o":25.65,"t":"2026-10-16T15:00:00Z","v":19476,"vw":25.880356},{"c":26.29,"h":26.37,"l":26.11,"n":134,"o":26.14,"t":"2026-10-16T15:15:00Z","v":12338,"vw":26.263267},{"c":26.41,"h":26.41,"l":26.25,"n":154,"o":26.28,"t":"2026-10-16T15:30:00Z","v":23851,"vw":26.363208},{"c":26.69,"h":26.69,"l":26.33,"n":337,"o":26.48,"t":"2026-10-16T15:45:00Z","v":42986,"vw":26.538616},{"c":26.61,"h":26.96,"l":26.61,"n":517,"o":26.7,"t":"2026-10-16T16:00:00Z","v":56971,"vw":26.784967},{"c":26.64,"h":26.71,"l":26.57,"n":175,"o":26.59,"t":"2026-10-16T16:15:00Z","v":13267,"vw":26.654712},{"c":26.56,"h":26.825,"l":26.56,"n":167,"o":26.67,"t":"2026-10-16T16:30:00Z","v":17231,"vw":26.740971},{"c":26.75,"h":26.839,"l":26.56,"n":244,"o":26.56,"t":"2026-10-16T16:45:00Z","v":26104,"vw":26.707962},{"c":26.99,"h":26.99,"l":26.76,"n":198,"o":26.76,"t":"2026-10-16T17:00:00Z","v":19255,"vw":26.895581},{"c":26.94,"h":27.07,"l":26.94,"n":163,"o":27,"t":"2026-10-16T17:15:00Z","v":14908,"vw":27.023731},{"c":26.7417,"h":26.99,"l":26.66,"n":311,"o":26.94,"t":"2026-10-16T17:30:00Z","v":28212,"vw":26.857222},{"c":26.95,"h":26.9792,"l":26.77,"n":100,"o":26.77,"t":"2026-10-16T17:45:00Z","v":9748,"vw":26.879812},{"c":26.9433,"h":27.06,"l":26.87,"n":475,"o":27,"t":"2026-10-16T18:00:00Z","v":47391,"vw":26.956495},{"c":27.03,"h":27.081,"l":26.94,"n":107,"o":26.95,"t":"2026-10-16T18:15:00Z","v":12442,"vw":27.037127},{"c":27.07,"h":27.14,"l":27.03,"n":79,"o":27.07,"t":"2026-10-16T18:30:00Z","v":6353,"vw":27.090801},{"c":27.1,"h":27.21,"l":27.07,"n":140,"o":27.09,"t":"2026-10-16T18:45:00Z","v":17960,"vw":27.140083},{"c":26.86,"h":27.16,"l":26.86,"n":194,"o":27.09,"t":"2026-10-16T19:00:00Z","v":22098,"vw":27.032963},{"c":26.7,"h":26.89,"l":26.7,"n":172,"o":26.85,"t":"2026-10-16T19:15:00Z","v":15556,"vw":26.810814},{"c":26.8,"h":26.81,"l":26.64,"n":204,"o":26.68,"t":"2026-10-16T19:30:00Z","v":18322,"vw":26.733311},{"c":26.58,"h":26.79,"l":26.565,"n":725,"o":26.79,"t":"2026-10-16T19:45:00Z","v":77350,"vw":26.644364},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-16T20:00:00Z","v":1133,"vw":26.6},{"c":26.56,"h":26.62,"l":26.38,"n":17,"o":26.62,"t":"2026-10-19T08:00:00Z","v":2331,"vw":26.572301},{"c":26.3839,"h":26.3839,"l":26.3839,"n":1,"o":26.3839,"t":"2026-10-19T11:15:00Z","v":2000,"vw":26.3839},{"c":26.99,"h":26.99,"l":26.8,"n":3,"o":26.91,"t":"2026-10-19T11:45:00Z","v":900,"vw":26.882222},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T12:15:00Z","v":100,"vw":26.75},{"c":26.81,"h":26.82,"l":26.81,"n":2,"o":26.82,"t":"2026-10-19T13:00:00Z","v":1000,"vw":26.819},{"c":27.13,"h":27.3499,"l":26.64,"n":497,"o":26.95,"t":"2026-10-19T13:30:00Z","v":62918,"vw":27.000437},{"c":27.02,"h":27.445,"l":26.99,"n":537,"o":27.21,"t":"2026-10-19T13:45:00Z","v":81503,"vw":27.246215},{"c":27.265,"h":27.41,"l":27.11,"n":300,"o":27.11,"t":"2026-10-19T14:00:00Z","v":29537,"vw":27.303061},{"c":27.13,"h":27.31,"l":27.07,"n":120,"o":27.25,"t":"2026-10-19T14:15:00Z","v":13695,"vw":27.14749},{"c":27.19,"h":27.295,"l":27.13,"n":68,"o":27.13,"t":"2026-10-19T14:30:00Z","v":14939,"vw":27.267285},{"c":27.265,"h":27.3028,"l":27.2,"n":49,"o":27.22,"t":"2026-10-19T14:45:00Z","v":4634,"vw":27.239954},{"c":27.175,"h":27.3,"l":27.17,"n":95,"o":27.235,"t":"2026-10-19T15:00:00Z","v":10384,"vw":27.257777},{"c":26.97,"h":27.2315,"l":26.94,"n":44,"o":27.18,"t":"2026-10-19T15:15:00Z","v":6546,"vw":27.066909},{"c":27.0819,"h":27.11,"l":27.01,"n":122,"o":27.02,"t":"2026-10-19T15:30:00Z","v":12159,"vw":27.063603},{"c":27.108,"h":27.16,"l":27.08,"n":315,"o":27.1,"t":"2026-10-19T15:45:00Z","v":27414,"vw":27.119587},{"c":27.09,"h":27.2219,"l":27.08,"n":93,"o":27.11,"t":"2026-10-19T16:00:00Z","v":10053,"vw":27.145348},{"c":27.14,"h":27.18,"l":27.09,"n":84,"o":27.095,"t":"2026-10-19T16:15:00Z","v":4405,"vw":27.145265},{"c":27.1,"h":27.23,"l":27.1,"n":128,"o":27.16,"t":"2026-10-19T16:30:00Z","v":14213,"vw":27.175554},{"c":27.1881,"h":27.2227,"l":27.1,"n":44,"o":27.1,"t":"2026-10-19T16:45:00Z","v":3217,"vw":27.194026},{"c":27.21,"h":27.3,"l":27.21,"n":47,"o":27.2119,"t":"2026-10-19T17:00:00Z","v":5239,"vw":27.246637},{"c":27.12,"h":27.1913,"l":27.12,"n":82,"o":27.18,"t":"2026-10-19T17:15:00Z","v":15113,"vw":27.174015},{"c":27.1,"h":27.12,"l":27.01,"n":191,"o":27.12,"t":"2026-10-19T17:30:00Z","v":18070,"vw":27.058852},{"c":27.13,"h":27.18,"l":27.1,"n":67,"o":27.1,"t":"2026-10-19T17:45:00Z","v":4731,"vw":27.135261},{"c":27.01,"h":27.07,"l":26.98,"n":53,"o":27.06,"t":"2026-10-19T18:00:00Z","v":7723,"vw":27.009518},{"c":27.12,"h":27.12,"l":26.99,"n":25,"o":27,"t":"2026-10-19T18:15:00Z","v":5123,"vw":27.01811},{"c":27.11,"h":27.11,"l":27.08,"n":36,"o":27.09,"t":"2026-10-19T18:30:00Z","v":2625,"vw":27.105394},{"c":26.99,"h":27.03,"l":26.9673,"n":34,"o":27.03,"t":"2026-10-19T18:45:00Z","v":5653,"vw":26.978818},{"c":27.12,"h":27.12,"l":27.01,"n":26,"o":27.01,"t":"2026-10-19T19:00:00Z","v":2951,"vw":27.094151},{"c":27.01,"h":27.1,"l":26.97,"n":68,"o":27.1,"t":"2026-10-19T19:15:00Z","v":6663,"vw":27.015756},{"c":26.95,"h":27,"l":26.9,"n":211,"o":27,"t":"2026-10-19T19:30:00Z","v":21461,"vw":26.939932},{"c":27.31,"h":27.36,"l":26.96,"n":417,"o":26.96,"t":"2026-10-19T19:45:00Z","v":44220,"vw":27.218749},{"c":27.3,"h":27.33,"l":27.3,"n":7,"o":27.33,"t":"2026-10-19T20:00:00Z","v":614,"vw":27.316607},{"c":27.28,"h":27.28,"l":27.28,"n":9,"o":27.28,"t":"2026-10-19T20:15:00Z","v":730,"vw":27.28},{"c":27.3,"h":27.3,"l":27.28,"n":2,"o":27.28,"t":"2026-10-19T23:00:00Z","v":300,"vw":27.293333},{"c":27.38,"h":27.38,"l":27.33,"n":5,"o":27.33,"t":"2026-10-19T23:15:00Z","v":402,"vw":27.347742},{"c":27.66,"h":27.67,"l":27.26,"n":47,"o":27.49,"t":"2026-10-20T08:00:00Z","v":9414,"vw":27.47177},{"c":27.7,"h":27.7,"l":27.7,"n":14,"o":27.7,"t":"2026-10-20T09:00:00Z","v":3000,"vw":27.7},{"c":27.77,"h":27.77,"l":27.77,"n":4,"o":27.77,"t":"2026-10-20T11:00:00Z","v":107,"vw":27.77},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T12:45:00Z","v":100,"vw":27.69},{"c":27.8,"h":27.8,"l":27.78,"n":5,"o":27.8,"t":"2026-10-20T13:15:00Z","v":2100,"vw":27.799048},{"c":27.37,"h":28.36,"l":27.35,"n":655,"o":27.8,"t":"2026-10-20T13:30:00Z","v":131602,"vw":27.791811},{"c":27.38,"h":27.51,"l":27.29,"n":552,"o":27.37,"t":"2026-10-20T13:45:00Z","v":76871,"vw":27.386165},{"c":27.23,"h":27.56,"l":27.1605,"n":293,"o":27.405,"t":"2026-10-20T14:00:00Z","v":48163,"vw":27.398725},{"c":26.05,"h":27.14,"l":26.05,"n":683,"o":27.14,"t":"2026-10-20T14:15:00Z","v":103506,"vw":26.483272},{"c":25.88,"h":26.23,"l":25.73,"n":185,"o":26.03,"t":"2026-10-20T14:30:00Z","v":17529,"vw":26.014245},{"c":26.26,"h":26.405,"l":25.98,"n":123,"o":26.01,"t":"2026-10-20T14:45:00Z","v":18366,"vw":26.173907},{"c":26.68,"h":26.75,"l":26.27,"n":369,"o":26.27,"t":"2026-10-20T15:00:00Z","v":51097,"vw":26.407005},{"c":26.65,"h":26.7499,"l":26.54,"n":284,"o":26.66,"t":"2026-10-20T15:15:00Z","v":43047,"vw":26.662458},{"c":26.71,"h":26.91,"l":26.68,"n":96,"o":26.72,"t":"2026-10-20T15:30:00Z","v":14911,"vw":26.809237},{"c":26.9,"h":26.9,"l":26.79,"n":41,"o":26.87,"t":"2026-10-20T15:45:00Z","v":7046,"vw":26.831878},{"c":27.02,"h":27.03,"l":26.86,"n":52,"o":26.9,"t":"2026-10-20T16:00:00Z","v":9256,"vw":26.971961},{"c":27.05,"h":27.17,"l":27.025,"n":83,"o":27.15,"t":"2026-10-20T16:15:00Z","v":13122,"vw":27.0868},{"c":26.98,"h":27.07,"l":26.94,"n":116,"o":27.03,"t":"2026-10-20T16:30:00Z","v":13152,"vw":26.976397},{"c":27.13,"h":27.13,"l":26.93,"n":146,"o":26.995,"t":"2026-10-20T16:45:00Z","v":19526,"vw":27.030852},{"c":27.11,"h":27.23,"l":27.08,"n":215,"o":27.12,"t":"2026-10-20T17:00:00Z","v":23651,"vw":27.15776},{"c":27.02,"h":27.1,"l":26.98,"n":136,"o":27.1,"t":"2026-10-20T17:15:00Z","v":20112,"vw":27.034342},{"c":27.03,"h":27.03,"l":26.99,"n":16,"o":27.01,"t":"2026-10-20T17:30:00Z","v":1380,"vw":27.013215},{"c":27.01,"h":27.05,"l":26.95,"n":74,"o":27.02,"t":"2026-10-20T17:45:00Z","v":9261,"vw":27.019801},{"c":26.95,"h":26.98,"l":26.92,"n":47,"o":26.92,"t":"2026-10-20T18:00:00Z","v":8139,"vw":26.938896},{"c":27.03,"h":27.05,"l":26.94,"n":113,"o":26.94,"t":"2026-10-20T18:15:00Z","v":29653,"vw":27.003055},{"c":27.18,"h":27.18,"l":27.05,"n":41,"o":27.059,"t":"2026-10-20T18:30:00Z","v":6129,"vw":27.097262},{"c":27.08,"h":27.18,"l":27.06,"n":368,"o":27.18,"t":"2026-10-20T18:45:00Z","v":72773,"vw":27.123581},{"c":27.04,"h":27.06,"l":26.98,"n":130,"o":26.98,"t":"2026-10-20T19:00:00Z","v":15437,"vw":27.000982},{"c":27.11,"h":27.25,"l":27.09,"n":140,"o":27.09,"t":"2026-10-20T19:15:00Z","v":20312,"vw":27.170654},{"c":27.26,"h":27.28,"l":27.13,"n":244,"o":27.13,"t":"2026-10-20T19:30:00Z","v":20792,"vw":27.228762},{"c":27.6,"h":27.6,"l":27.24,"n":369,"o":27.25,"t":"2026-10-20T19:45:00Z","v":82371,"vw":27.515291},{"c":27.63,"h":28.04,"l":27.62,"n":8,"o":27.62,"t":"2026-10-20T20:00:00Z","v":1621,"vw":27.708528},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T23:00:00Z","v":250,"vw":27.6},{"c":27.52,"h":27.52,"l":27.4,"n":10,"o":27.4,"t":"2026-10-20T23:45:00Z","v":1942,"vw":27.49156},{"c":27.13,"h":27.13,"l":27.13,"n":7,"o":27.13,"t":"2026-10-21T11:45:00Z","v":250,"vw":27.13},{"c":27.0834,"h":27.0934,"l":27.0834,"n":2,"o":27.0934,"t":"2026-10-21T12:00:00Z","v":1235,"vw":27.085303},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-21T12:45:00Z","v":250,"vw":27.09},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-10-21T13:00:00Z","v":403,"vw":27.03},{"c":27.1,"h":27.12,"l":27.1,"n":4,"o":27.12,"t":"2026-10-21T13:15:00Z","v":300,"vw":27.11},{"c":27.36,"h":27.63,"l":27.12,"n":297,"o":27.19,"t":"2026-10-21T13:30:00Z","v":36364,"vw":27.38705},{"c":27.57,"h":27.57,"l":27.21,"n":170,"o":27.4,"t":"2026-10-21T13:45:00Z","v":15395,"vw":27.417866},{"c":27.59,"h":27.68,"l":27.49,"n":93,"o":27.6,"t":"2026-10-21T14:00:00Z","v":8195,"vw":27.58172},{"c":27.465,"h":27.59,"l":27.37,"n":119,"o":27.56,"t":"2026-10-21T14:15:00Z","v":13149,"vw":27.483392},{"c":27.56,"h":27.6,"l":27.39,"n":44,"o":27.47,"t":"2026-10-21T14:30:00Z","v":2722,"vw":27.530488},{"c":27.65,"h":27.72,"l":27.61,"n":16,"o":27.61,"t":"2026-10-21T14:45:00Z","v":1253,"vw":27.683636},{"c":27.81,"h":27.845,"l":27.79,"n":30,"o":27.805,"t":"2026-10-21T15:00:00Z","v":3941,"vw":27.820384},{"c":27.4,"h":27.765,"l":27.39,"n":104,"o":27.76,"t":"2026-10-21T15:15:00Z","v":11142,"vw":27.516063},{"c":27.44,"h":27.455,"l":27.42,"n":34,"o":27.43,"t":"2026-10-21T15:30:00Z","v":5236,"vw":27.437685},{"c":27.59,"h":27.59,"l":27.52,"n":18,"o":27.54,"t":"2026-10-21T15:45:00Z","v":1352,"vw":27.547083},{"c":27.65,"h":27.68,"l":27.59,"n":20,"o":27.59,"t":"2026-10-21T16:00:00Z","v":1702,"vw":27.638666},{"c":27.63,"h":27.68,"l":27.61,"n":50,"o":27.68,"t":"2026-10-21T16:15:00Z","v":11644,"vw":27.644718},{"c":27.56,"h":27.74,"l":27.32,"n":354,"o":27.61,"t":"2026-10-21T16:30:00Z","v":37095,"vw":27.554265},{"c":27.62,"h":27.62,"l":27.43,"n":66,"o":27.43,"t":"2026-10-21T16:45:00Z","v":10674,"vw":27.589586},{"c":27.61,"h":27.66,"l":27.61,"n":10,"o":27.66,"t":"2026-10-21T17:00:00Z","v":1083,"vw":27.636717},{"c":27.585,"h":27.59,"l":27.58,"n":18,"o":27.58,"t":"2026-10-21T17:15:00Z","v":1890,"vw":27.581},{"c":27.55,"h":27.63,"l":27.55,"n":16,"o":27.63,"t":"2026-10-21T17:30:00Z","v":3283,"vw":27.600988},{"c":27.48,"h":27.52,"l":27.45,"n":31,"o":27.52,"t":"2026-10-21T17:45:00Z","v":5405,"vw":27.457083},{"c":27.39,"h":27.46,"l":27.39,"n":16,"o":27.46,"t":"2026-10-21T18:00:00Z","v":1756,"vw":27.436917},{"c":27.43,"h":27.44,"l":27.37,"n":29,"o":27.37,"t":"2026-10-21T18:15:00Z","v":3181,"vw":27.391636},{"c":27.36,"h":27.43,"l":27.35,"n":42,"o":27.43,"t":"2026-10-21T18:30:00Z","v":3014,"vw":27.371506},{"c":27.98,"h":27.99,"l":27.35,"n":245,"o":27.35,"t":"2026-10-21T18:45:00Z","v":21821,"vw":27.610683},{"c":28.045,"h":28.265,"l":27.96,"n":278,"o":28.05,"t":"2026-10-21T19:00:00Z","v":29312,"vw":28.073158},{"c":27.63,"h":27.95,"l":27.63,"n":322,"o":27.95,"t":"2026-10-21T19:15:00Z","v":27117,"vw":27.824096},{"c":27.33,"h":27.62,"l":27.21,"n":164,"o":27.6,"t":"2026-10-21T19:30:00Z","v":17372,"vw":27.392086},{"c":27.31,"h":27.36,"l":27.21,"n":313,"o":27.25,"t":"2026-10-21T19:45:00Z","v":26199,"vw":27.280619},{"c":27.31,"h":27.37,"l":27.29,"n":30,"o":27.33,"t":"2026-10-21T20:00:00Z","v":8027,"vw":27.329278},{"c":27.38,"h":27.4,"l":27.38,"n":5,"o":27.4,"t":"2026-10-21T23:00:00Z","v":620,"vw":27.386226},{"c":28.41,"h":28.96,"l":28.41,"n":18,"o":28.96,"t":"2026-10-22T08:00:00Z","v":1265,"vw":28.709333},{"c":28.85,"h":28.86,"l":28.81,"n":8,"o":28.86,"t":"2026-10-22T08:30:00Z","v":2000,"vw":28.844872},{"c":29.05,"h":29.09,"l":28.89,"n":39,"o":28.89,"t":"2026-10-22T11:00:00Z","v":9713,"vw":28.950417},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-22T11:15:00Z","v":250,"vw":29.41},{"c":29.25,"h":29.25,"l":29.11,"n":11,"o":29.2,"t":"2026-10-22T11:30:00Z","v":2881,"vw":29.189364},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-10-22T11:45:00Z","v":107,"vw":29.2},{"c":29.09,"h":29.2,"l":29.05,"n":4,"o":29.2,"t":"2026-10-22T12:00:00Z","v":301,"vw":29.113333},{"c":29.03,"h":29.1,"l":29.03,"n":12,"o":29.1,"t":"2026-10-22T12:15:00Z","v":1305,"vw":29.049001},{"c":28.96,"h":29.1,"l":28.96,"n":4,"o":29.1,"t":"2026-10-22T12:30:00Z","v":450,"vw":29.005422},{"c":28.85,"h":28.9,"l":28.85,"n":6,"o":28.9,"t":"2026-10-22T12:45:00Z","v":500,"vw":28.873021},{"c":29.05,"h":29.1442,"l":29.05,"n":2,"o":29.1442,"t":"2026-10-22T13:00:00Z","v":1700,"vw":29.105412},{"c":29.27,"h":29.27,"l":29.17,"n":9,"o":29.2,"t":"2026-10-22T13:15:00Z","v":1360,"vw":29.203333},{"c":29.89,"h":29.97,"l":29.21,"n":772,"o":29.21,"t":"2026-10-22T13:30:00Z","v":144249,"vw":29.79126},{"c":29.83,"h":30.07,"l":29.6678,"n":390,"o":29.91,"t":"2026-10-22T13:45:00Z","v":51353,"vw":29.975451},{"c":30.19,"h":30.2,"l":29.7872,"n":314,"o":29.82,"t":"2026-10-22T14:00:00Z","v":33207,"vw":30.039761},{"c":30.61,"h":30.61,"l":30.09,"n":186,"o":30.23,"t":"2026-10-22T14:15:00Z","v":25160,"vw":30.376965},{"c":30.35,"h":30.64,"l":30.35,"n":182,"o":30.59,"t":"2026-10-22T14:30:00Z","v":18347,"vw":30.47843},{"c":30.48,"h":30.505,"l":30.36,"n":125,"o":30.4,"t":"2026-10-22T14:45:00Z","v":12469,"vw":30.433789},{"c":30.71,"h":30.8,"l":30.47,"n":196,"o":30.48,"t":"2026-10-22T15:00:00Z","v":26270,"vw":30.671481},{"c":30.595,"h":30.69,"l":30.46,"n":53,"o":30.69,"t":"2026-10-22T15:15:00Z","v":4417,"vw":30.535849},{"c":30.68,"h":30.76,"l":30.53,"n":290,"o":30.5901,"t":"2026-10-22T15:30:00Z","v":41804,"vw":30.710037},{"c":30.665,"h":30.695,"l":30.58,"n":63,"o":30.695,"t":"2026-10-22T15:45:00Z","v":6421,"vw":30.622322},{"c":30.55,"h":30.66,"l":30.53,"n":68,"o":30.54,"t":"2026-10-22T16:00:00Z","v":7233,"vw":30.585556},{"c":30.5467,"h":30.57,"l":30.45,"n":86,"o":30.53,"t":"2026-10-22T16:15:00Z","v":10208,"vw":30.525407},{"c":30.79,"h":30.82,"l":30.63,"n":118,"o":30.65,"t":"2026-10-22T16:30:00Z","v":26025,"vw":30.712999},{"c":30.74,"h":30.99,"l":30.74,"n":260,"o":30.84,"t":"2026-10-22T16:45:00Z","v":30952,"vw":30.864683},{"c":30.88,"h":30.9396,"l":30.78,"n":177,"o":30.78,"t":"2026-10-22T17:00:00Z","v":26384,"vw":30.845662},{"c":30.87,"h":30.915,"l":30.74,"n":92,"o":30.835,"t":"2026-10-22T17:15:00Z","v":7565,"vw":30.799819},{"c":30.66,"h":30.89,"l":30.66,"n":29,"o":30.89,"t":"2026-10-22T17:30:00Z","v":3329,"vw":30.778637},{"c":30.755,"h":30.77,"l":30.67,"n":48,"o":30.684,"t":"2026-10-22T17:45:00Z","v":9485,"vw":30.745706},{"c":30.86,"h":30.91,"l":30.78,"n":32,"o":30.8,"t":"2026-10-22T18:00:00Z","v":2297,"vw":30.861111},{"c":30.8,"h":30.8201,"l":30.69,"n":58,"o":30.82,"t":"2026-10-22T18:15:00Z","v":15937,"vw":30.804288},{"c":30.95,"h":30.955,"l":30.85,"n":28,"o":30.89,"t":"2026-10-22T18:30:00Z","v":5964,"vw":30.934401},{"c":31.03,"h":31.04,"l":30.9192,"n":44,"o":30.9192,"t":"2026-10-22T18:45:00Z","v":6440,"vw":31.005988},{"c":30.98,"h":31.24,"l":30.98,"n":230,"o":31.025,"t":"2026-10-22T19:00:00Z","v":47906,"vw":31.154164},{"c":30.85,"h":31.07,"l":30.85,"n":104,"o":31.07,"t":"2026-10-22T19:15:00Z","v":16077,"vw":30.961332},{"c":31.07,"h":31.2,"l":30.9,"n":95,"o":30.9,"t":"2026-10-22T19:30:00Z","v":12575,"vw":31.036413},{"c":30.95,"h":31.11,"l":30.745,"n":406,"o":31.09,"t":"2026-10-22T19:45:00Z","v":45391,"vw":30.930416},{"c":30.99,"h":30.99,"l":30.95,"n":44,"o":30.95,"t":"2026-10-22T20:00:00Z","v":2282,"vw":30.955635},{"c":30.9352,"h":31,"l":30.9352,"n":3,"o":31,"t":"2026-10-22T20:15:00Z","v":486,"vw":30.981963},{"c":30.954,"h":30.954,"l":30.954,"n":1,"o":30.954,"t":"2026-10-22T20:30:00Z","v":100,"vw":30.954},{"c":30.93,"h":31.02,"l":30.93,"n":10,"o":31.02,"t":"2026-10-22T21:00:00Z","v":2270,"vw":30.978253},{"c":30.92,"h":30.92,"l":30.8496,"n":2,"o":30.8496,"t":"2026-10-22T21:15:00Z","v":250,"vw":30.87776},{"c":30.82,"h":30.93,"l":30.82,"n":5,"o":30.93,"t":"2026-10-22T21:30:00Z","v":450,"vw":30.861714},{"c":30.6341,"h":30.6341,"l":30.6341,"n":1,"o":30.6341,"t":"2026-10-22T22:30:00Z","v":1000,"vw":30.6341},{"c":30.78,"h":30.78,"l":30.61,"n":5,"o":30.61,"t":"2026-10-22T23:00:00Z","v":680,"vw":30.726471},{"c":30.82,"h":30.88,"l":30.81,"n":20,"o":30.81,"t":"2026-10-22T23:15:00Z","v":1872,"vw":30.830251},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-22T23:45:00Z","v":200,"vw":30.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5986281986985222,"strike":43.369914701372736,"iv":1.0022081121039363,"gamma":0.026822640818537996,"theta":-0.03552838285575751,"vega":0.020230951582413996,"rho":0.0031263199304450047,"breakevenPct":42.063143457419265},{"delta":0.2,"premium":0.8373205525049581,"strike":40.56160276252479,"iv":0.9713586406632205,"gamma":0.033158266386787434,"theta":-0.041689324556094344,"vega":0.024352653271892157,"rho":0.004142763456539666,"breakevenPct":33.76065691447414},{"delta":0.25,"premium":1.0536715333167102,"strike":38.2843795557772,"iv":0.9197758707141367,"gamma":0.039741680906705434,"theta":-0.04466743960779158,"vega":0.02761174258971323,"rho":0.0051823126730357934,"breakevenPct":27.101942129544124},{"delta":0.3,"premium":1.5034050179211467,"strike":37.831541218637994,"iv":1.0453731182795696,"gamma":0.03827921146953406,"theta":-0.05557634408602149,"vega":0.030281003584229388,"rho":0.0060510912471844714,"breakevenPct":27.091910295829212},{"delta":0.35,"premium":1.6913090128755364,"strike":35.67381974248927,"iv":0.9471309012875537,"gamma":0.04486995708154506,"theta":-0.053717167381974254,"vega":0.03232832618025751,"rho":0.007115335508435487,"breakevenPct":20.72739500925624},{"delta":0.4,"premium":1.891736111111111,"strike":34.047222222222224,"iv":0.8700527777777777,"gamma":0.05093944444444445,"theta":-0.05171888888888889,"vega":0.0336575,"rho":0.008171904092890822,"breakevenPct":16.119413031771675},{"delta":0.45,"premium":2.1128934624697338,"strike":32.828087167070215,"iv":0.815312348668281,"gamma":0.055686198547215494,"theta":-0.049809200968523,"vega":0.03446876513317191,"rho":0.00921265842333383,"breakevenPct":12.894929336154938},{"delta":0.5,"premium":2.320127795527157,"strike":31.747603833865814,"iv":0.7542006389776358,"gamma":0.06049137380191694,"theta":-0.046580511182108625,"vega":0.03474952076677316,"rho":0.010267490936178162,"breakevenPct":10.073446298523328},{"delta":0.55,"premium":2.8066371681415947,"strike":30.943362831858405,"iv":0.7942541592920356,"gamma":0.05719398230088493,"theta":-0.04873610619469028,"vega":0.0345433628318584,"rho":0.011117884643889289,"breakevenPct":9.04684975767367},{"delta":0.6,"premium":3.691592920353983,"strike":30.058407079646017,"iv":0.9294753982300885,"gamma":0.04772495575221239,"theta":-0.05555026548672567,"vega":0.03365840707964601,"rho":0.011669376919553031,"breakevenPct":9.04684975767367},{"delta":0.65,"premium":3.9682242990654206,"strike":29.127102803738318,"iv":0.8643783177570094,"gamma":0.04910766355140187,"theta":-0.04988971962616823,"vega":0.03229065420560747,"rho":0.012675589520174925,"breakevenPct":6.9315899929038425},{"delta":0.7,"premium":4.0546144121365355,"strike":28.45385587863464,"iv":0.7620662452591658,"gamma":0.05223994943109987,"theta":-0.041736283185840724,"vega":0.030133881163084707,"rho":0.013827822508331021,"breakevenPct":5.0354452044303},{"delta":0.75,"premium":4.626868327402135,"strike":27.498220640569397,"iv":0.7536900355871886,"gamma":0.048779359430604984,"theta":-0.0378576512455516,"vega":0.027697153024911034,"rho":0.014610685569006498,"breakevenPct":3.796733337549373},{"delta":0.8,"premium":5.461320754716981,"strike":26.433962264150942,"iv":0.7807679245283018,"gamma":0.04073584905660377,"theta":-0.03484905660377358,"vega":0.024296226415094338,"rho":0.015195680011603294,"breakevenPct":3.054226232206539},{"delta":0.85,"premium":6.197335701598577,"strike":25.403197158081706,"iv":0.7464788632326821,"gamma":0.034941740674955604,"theta":-0.027796625222024873,"vega":0.01993268206039077,"rho":0.015851510199175873,"breakevenPct":2.1018832299847636},{"delta":0.9,"premium":7.307460035523978,"strike":24.071047957371224,"iv":0.7386191829484902,"gamma":0.025883126110124333,"theta":-0.020869449378330372,"vega":0.01464849023090586,"rho":0.016216927853214713,"breakevenPct":1.3845169398875743}],"put":[{"delta":0.1,"premium":0.3714668154414591,"strike":23.71734523531673,"iv":0.8216208579988513,"gamma":0.02475211404500366,"theta":-0.02121479541826153,"vega":0.015245943484874711,"rho":-0.002809735197947496,"breakevenPct":24.569051955168753},{"delta":0.15,"premium":0.652766393442623,"strike":25.067622950819672,"iv":0.8321118852459016,"gamma":0.03199856557377049,"theta":-0.02871905737704918,"vega":0.02020717213114754,"rho":-0.004244931912438246,"breakevenPct":21.11516459652003},{"delta":0.2,"premium":1.241905737704918,"strike":25.579918032786885,"iv":1.0170504098360658,"gamma":0.03123012295081967,"theta":-0.04249979508196722,"vega":0.02404938524590164,"rho":-0.005934579691075451,"breakevenPct":21.363449773563918},{"delta":0.25,"premium":1.2842672413793104,"strike":27.146551724137932,"iv":0.8629913793103449,"gamma":0.042146551724137934,"theta":-0.04021637931034483,"vega":0.027654310344827585,"rho":-0.007220002120965161,"breakevenPct":16.43849924795276},{"delta":0.3,"premium":1.779408713692946,"strike":28.010373443983404,"iv":0.9270134854771784,"gamma":0.04302697095435684,"theta":-0.04733008298755187,"vega":0.030319709543568465,"rho":-0.008841195939982269,"breakevenPct":15.24728681650902},{"delta":0.35,"premium":2.23667695473251,"strike":29.04732510288066,"iv":0.9325545267489711,"gamma":0.04549588477366255,"theta":-0.05054074074074074,"vega":0.03226625514403292,"rho":-0.010438431574784076,"breakevenPct":13.374319392089987},{"delta":0.4,"premium":2.9918864097363085,"strike":30.07505070993915,"iv":1.0115430020283975,"gamma":0.04379776876267749,"theta":-0.0570997971602434,"vega":0.03366754563894523,"rho":-0.012259332927481032,"breakevenPct":12.493814862026365},{"delta":0.45,"premium":3.302325581395349,"strike":31.113695090439276,"iv":0.9402100775193799,"gamma":0.048233850129198966,"theta":-0.054070801033591735,"vega":0.034534108527131784,"rho":-0.013745234037356321,"breakevenPct":10.14097089161897},{"delta":0.5,"premium":4.4156836461126,"strike":32.420911528150135,"iv":1.0398209115281503,"gamma":0.043926541554959786,"theta":-0.060183914209115286,"vega":0.0348,"rho":-0.01584382008615173,"breakevenPct":9.51461104349747},{"delta":0.55,"premium":5.313819095477387,"strike":33.71356783919598,"iv":1.0610723618090452,"gamma":0.04271457286432161,"theta":-0.06068643216080402,"vega":0.03451457286432161,"rho":-0.01778060648915557,"breakevenPct":8.23990712853443},{"delta":0.6,"premium":6.4483009708737855,"strike":35.20873786407767,"iv":1.0928446601941748,"gamma":0.040552912621359224,"theta":-0.06080533980582524,"vega":0.03369563106796116,"rho":-0.01990327419079713,"breakevenPct":7.074517307903443},{"delta":0.65,"premium":7.537000000000001,"strike":36.674,"iv":1.096376,"gamma":0.0386392,"theta":-0.05804499999999999,"vega":0.032221599999999996,"rho":-0.021988465312170302,"breakevenPct":5.857835218093694},{"delta":0.7,"premium":8.312727272727273,"strike":37.87532467532468,"iv":1.0488415584415585,"gamma":0.03793714285714286,"theta":-0.05157350649350649,"vega":0.030299480519480518,"rho":-0.023828791359412564,"breakevenPct":4.482722447181246},{"delta":0.75,"premium":12.78080808080808,"strike":42.44107744107744,"iv":1.2939653198653198,"gamma":0.028158922558922557,"theta":-0.057941750841750836,"vega":0.027706060606060606,"rho":-0.02856777697249298,"breakevenPct":4.167142616254082}]},"raw":{"call":[{"delta":0.15,"premium":0.5986281986985222,"strike":43.369914701372736,"iv":1.0022081121039363,"gamma":0.026822640818537996,"theta":-0.03552838285575751,"vega":0.020230951582413996,"rho":0.0031263199304450047,"breakevenPct":42.063143457419265},{"delta":0.2,"premium":0.8373205525049581,"strike":40.56160276252479,"iv":0.9713586406632205,"gamma":0.033158266386787434,"theta":-0.041689324556094344,"vega":0.024352653271892157,"rho":0.004142763456539666,"breakevenPct":33.76065691447414},{"delta":0.25,"premium":1.0536715333167102,"strike":38.2843795557772,"iv":0.9197758707141367,"gamma":0.039741680906705434,"theta":-0.04466743960779158,"vega":0.02761174258971323,"rho":0.0051823126730357934,"breakevenPct":27.101942129544124},{"delta":0.3,"premium":1.5034050179211467,"strike":37.831541218637994,"iv":1.0453731182795696,"gamma":0.03827921146953406,"theta":-0.05557634408602149,"vega":0.030281003584229388,"rho":0.0060510912471844714,"breakevenPct":27.091910295829212},{"delta":0.35,"premium":1.6913090128755364,"strike":35.67381974248927,"iv":0.9471309012875537,"gamma":0.04486995708154506,"theta":-0.053717167381974254,"vega":0.03232832618025751,"rho":0.007115335508435487,"breakevenPct":20.72739500925624},{"delta":0.4,"premium":1.891736111111111,"strike":34.047222222222224,"iv":0.8700527777777777,"gamma":0.05093944444444445,"theta":-0.05171888888888889,"vega":0.0336575,"rho":0.008171904092890822,"breakevenPct":16.119413031771675},{"delta":0.45,"premium":2.1128934624697338,"strike":32.828087167070215,"iv":0.815312348668281,"gamma":0.055686198547215494,"theta":-0.049809200968523,"vega":0.03446876513317191,"rho":0.00921265842333383,"breakevenPct":12.894929336154938},{"delta":0.5,"premium":2.320127795527157,"strike":31.747603833865814,"iv":0.7542006389776358,"gamma":0.06049137380191694,"theta":-0.046580511182108625,"vega":0.03474952076677316,"rho":0.010267490936178162,"breakevenPct":10.073446298523328},{"delta":0.55,"premium":2.8066371681415947,"strike":30.943362831858405,"iv":0.7942541592920356,"gamma":0.05719398230088493,"theta":-0.04873610619469028,"vega":0.0345433628318584,"rho":0.011117884643889289,"breakevenPct":9.04684975767367},{"delta":0.6,"premium":3.691592920353983,"strike":30.058407079646017,"iv":0.9294753982300885,"gamma":0.04772495575221239,"theta":-0.05555026548672567,"vega":0.03365840707964601,"rho":0.011669376919553031,"breakevenPct":9.04684975767367},{"delta":0.65,"premium":3.9682242990654206,"strike":29.127102803738318,"iv":0.8643783177570094,"gamma":0.04910766355140187,"theta":-0.04988971962616823,"vega":0.03229065420560747,"rho":0.012675589520174925,"breakevenPct":6.9315899929038425},{"delta":0.7,"premium":4.0546144121365355,"strike":28.45385587863464,"iv":0.7620662452591658,"gamma":0.05223994943109987,"theta":-0.041736283185840724,"vega":0.030133881163084707,"rho":0.013827822508331021,"breakevenPct":5.0354452044303},{"delta":0.75,"premium":4.626868327402135,"strike":27.498220640569397,"iv":0.7536900355871886,"gamma":0.048779359430604984,"theta":-0.0378576512455516,"vega":0.027697153024911034,"rho":0.014610685569006498,"breakevenPct":3.796733337549373},{"delta":0.8,"premium":5.461320754716981,"strike":26.433962264150942,"iv":0.7807679245283018,"gamma":0.04073584905660377,"theta":-0.03484905660377358,"vega":0.024296226415094338,"rho":0.015195680011603294,"breakevenPct":3.054226232206539},{"delta":0.85,"premium":6.197335701598577,"strike":25.403197158081706,"iv":0.7464788632326821,"gamma":0.034941740674955604,"theta":-0.027796625222024873,"vega":0.01993268206039077,"rho":0.015851510199175873,"breakevenPct":2.1018832299847636},{"delta":0.9,"premium":7.307460035523978,"strike":24.071047957371224,"iv":0.7386191829484902,"gamma":0.025883126110124333,"theta":-0.020869449378330372,"vega":0.01464849023090586,"rho":0.016216927853214713,"breakevenPct":1.3845169398875743}],"put":[{"delta":0.1,"premium":0.3714668154414591,"strike":23.71734523531673,"iv":0.8216208579988513,"gamma":0.02475211404500366,"theta":-0.02121479541826153,"vega":0.015245943484874711,"rho":-0.002809735197947496,"breakevenPct":24.569051955168753},{"delta":0.15,"premium":0.652766393442623,"strike":25.067622950819672,"iv":0.8321118852459016,"gamma":0.03199856557377049,"theta":-0.02871905737704918,"vega":0.02020717213114754,"rho":-0.004244931912438246,"breakevenPct":21.11516459652003},{"delta":0.2,"premium":1.241905737704918,"strike":25.579918032786885,"iv":1.0170504098360658,"gamma":0.03123012295081967,"theta":-0.04249979508196722,"vega":0.02404938524590164,"rho":-0.005934579691075451,"breakevenPct":21.363449773563918},{"delta":0.25,"premium":1.2842672413793104,"strike":27.146551724137932,"iv":0.8629913793103449,"gamma":0.042146551724137934,"theta":-0.04021637931034483,"vega":0.027654310344827585,"rho":-0.007220002120965161,"breakevenPct":16.43849924795276},{"delta":0.3,"premium":1.779408713692946,"strike":28.010373443983404,"iv":0.9270134854771784,"gamma":0.04302697095435684,"theta":-0.04733008298755187,"vega":0.030319709543568465,"rho":-0.008841195939982269,"breakevenPct":15.24728681650902},{"delta":0.35,"premium":2.23667695473251,"strike":29.04732510288066,"iv":0.9325545267489711,"gamma":0.04549588477366255,"theta":-0.05054074074074074,"vega":0.03226625514403292,"rho":-0.010438431574784076,"breakevenPct":13.374319392089987},{"delta":0.4,"premium":2.9918864097363085,"strike":30.07505070993915,"iv":1.0115430020283975,"gamma":0.04379776876267749,"theta":-0.0570997971602434,"vega":0.03366754563894523,"rho":-0.012259332927481032,"breakevenPct":12.493814862026365},{"delta":0.45,"premium":3.302325581395349,"strike":31.113695090439276,"iv":0.9402100775193799,"gamma":0.048233850129198966,"theta":-0.054070801033591735,"vega":0.034534108527131784,"rho":-0.013745234037356321,"breakevenPct":10.14097089161897},{"delta":0.5,"premium":4.4156836461126,"strike":32.420911528150135,"iv":1.0398209115281503,"gamma":0.043926541554959786,"theta":-0.060183914209115286,"vega":0.0348,"rho":-0.01584382008615173,"breakevenPct":9.51461104349747},{"delta":0.55,"premium":5.313819095477387,"strike":33.71356783919598,"iv":1.0610723618090452,"gamma":0.04271457286432161,"theta":-0.06068643216080402,"vega":0.03451457286432161,"rho":-0.01778060648915557,"breakevenPct":8.23990712853443},{"delta":0.6,"premium":6.4483009708737855,"strike":35.20873786407767,"iv":1.0928446601941748,"gamma":0.040552912621359224,"theta":-0.06080533980582524,"vega":0.03369563106796116,"rho":-0.01990327419079713,"breakevenPct":7.074517307903443},{"delta":0.65,"premium":7.537000000000001,"strike":36.674,"iv":1.096376,"gamma":0.0386392,"theta":-0.05804499999999999,"vega":0.032221599999999996,"rho":-0.021988465312170302,"breakevenPct":5.857835218093694},{"delta":0.7,"premium":8.312727272727273,"strike":37.87532467532468,"iv":1.0488415584415585,"gamma":0.03793714285714286,"theta":-0.05157350649350649,"vega":0.030299480519480518,"rho":-0.023828791359412564,"breakevenPct":4.482722447181246},{"delta":0.75,"premium":12.78080808080808,"strike":42.44107744107744,"iv":1.2939653198653198,"gamma":0.028158922558922557,"theta":-0.057941750841750836,"vega":0.027706060606060606,"rho":-0.02856777697249298,"breakevenPct":4.167142616254082}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}